ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 13,400 |
| 2026-01-27 | 5.900 | 5.900 | 5.770 | 5.820 | 5.820 | 5,115 |
| 2026-01-26 | 5.990 | 5.990 | 5.750 | 5.750 | 5.750 | 13,472 |
| 2026-01-23 | 5.760 | 6.020 | 5.740 | 5.920 | 5.920 | 134,000 |
| 2026-01-22 | 5.690 | 5.720 | 5.590 | 5.680 | 5.680 | 26,200 |
| 2026-01-21 | 5.410 | 5.650 | 5.400 | 5.650 | 5.650 | 97,500 |
| 2026-01-20 | 5.440 | 5.490 | 5.310 | 5.420 | 5.420 | 39,800 |
| 2026-01-19 | 5.440 | 5.500 | 5.360 | 5.410 | 5.410 | 12,600 |
| 2026-01-16 | 5.410 | 5.410 | 5.330 | 5.350 | 5.350 | 20,100 |
| 2026-01-15 | 5.310 | 5.360 | 5.280 | 5.330 | 5.330 | 13,900 |
| 2026-01-14 | 5.240 | 5.450 | 5.240 | 5.400 | 5.400 | 44,400 |
| 2026-01-13 | 5.050 | 5.250 | 5.040 | 5.210 | 5.210 | 95,700 |
| 2026-01-12 | 5.090 | 5.260 | 4.980 | 5.000 | 5.000 | 81,900 |
| 2026-01-09 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 150,600 |
| 2026-01-08 | 4.950 | 5.020 | 4.820 | 4.940 | 4.940 | 95,000 |
| 2026-01-07 | 4.820 | 5.100 | 4.820 | 4.970 | 4.970 | 119,300 |
| 2026-01-06 | 5.000 | 5.020 | 4.740 | 4.750 | 4.750 | 46,600 |
| 2026-01-05 | 4.930 | 4.950 | 4.840 | 4.890 | 4.890 | 22,600 |
| 2026-01-02 | 5.130 | 5.130 | 4.960 | 4.980 | 4.980 | 49,800 |
| 2025-12-31 | 4.980 | 5.140 | 4.970 | 4.990 | 4.990 | 22,000 |
| 2025-12-30 | 5.020 | 5.040 | 4.890 | 5.000 | 5.000 | 81,200 |
| 2025-12-29 | 5.120 | 5.140 | 4.930 | 4.960 | 4.960 | 51,800 |
| 2025-12-24 | 5.240 | 5.240 | 5.070 | 5.150 | 5.150 | 21,200 |
| 2025-12-23 | 5.110 | 5.150 | 5.010 | 5.010 | 5.010 | 27,100 |
| 2025-12-22 | 5.390 | 5.530 | 5.390 | 5.420 | 5.420 | 8,400 |
| 2025-12-19 | 5.590 | 5.590 | 5.360 | 5.400 | 5.400 | 7,800 |
| 2025-12-18 | 5.350 | 5.490 | 5.150 | 5.200 | 5.200 | 83,500 |
| 2025-12-17 | 5.370 | 5.400 | 5.300 | 5.350 | 5.350 | 151,000 |
| 2025-12-16 | 5.370 | 5.370 | 5.220 | 5.320 | 5.320 | 14,400 |
| 2025-12-15 | 5.440 | 5.600 | 5.250 | 5.600 | 5.600 | 20,800 |
| 2025-12-12 | 5.620 | 5.630 | 5.440 | 5.440 | 5.440 | 30,300 |
| 2025-12-11 | 5.550 | 5.720 | 5.550 | 5.570 | 5.570 | 19,900 |
| 2025-12-10 | 5.560 | 5.650 | 5.550 | 5.650 | 5.650 | 16,000 |
| 2025-12-09 | 5.550 | 5.670 | 5.550 | 5.590 | 5.590 | 15,339 |
| 2025-12-08 | 5.570 | 5.690 | 5.550 | 5.570 | 5.570 | 21,747 |
| 2025-12-05 | 5.350 | 5.780 | 5.350 | 5.570 | 5.570 | 47,000 |
| 2025-12-04 | 5.350 | 5.430 | 5.350 | 5.350 | 5.350 | 19,100 |
| 2025-12-03 | 5.260 | 5.400 | 5.260 | 5.350 | 5.350 | 12,200 |
| 2025-12-02 | 5.380 | 5.380 | 5.250 | 5.270 | 5.270 | 10,100 |
| 2025-12-01 | 5.090 | 5.390 | 5.090 | 5.390 | 5.390 | 190,100 |
| 2025-11-28 | 5.150 | 5.160 | 5.060 | 5.160 | 5.160 | 19,900 |
| 2025-11-27 | 5.240 | 5.240 | 5.060 | 5.190 | 5.190 | 3,300 |
| 2025-11-26 | 5.000 | 5.130 | 5.000 | 5.060 | 5.060 | 23,500 |
| 2025-11-25 | 5.060 | 5.090 | 5.000 | 5.070 | 5.070 | 22,300 |
| 2025-11-24 | 5.060 | 5.150 | 5.060 | 5.100 | 5.100 | 8,600 |
| 2025-11-21 | 5.080 | 5.200 | 5.050 | 5.190 | 5.190 | 15,900 |
| 2025-11-20 | 4.980 | 5.060 | 4.920 | 4.940 | 4.940 | 21,600 |
| 2025-11-19 | 4.900 | 4.970 | 4.880 | 4.920 | 4.920 | 5,000 |
| 2025-11-18 | 4.830 | 4.980 | 4.830 | 4.950 | 4.950 | 14,300 |
| 2025-11-17 | 5.080 | 5.080 | 4.770 | 4.780 | 4.780 | 43,300 |
| 2025-11-14 | 5.170 | 5.170 | 5.040 | 5.080 | 5.080 | 10,900 |
| 2025-11-13 | 5.150 | 5.150 | 4.910 | 4.910 | 4.910 | 46,300 |
| 2025-11-12 | 5.310 | 5.310 | 5.190 | 5.190 | 5.190 | 7,800 |
| 2025-11-11 | 5.010 | 5.300 | 5.010 | 5.300 | 5.300 | 120,900 |
| 2025-11-10 | 4.970 | 5.170 | 4.970 | 5.050 | 5.050 | 10,500 |
| 2025-11-07 | 4.800 | 4.960 | 4.740 | 4.920 | 4.920 | 30,700 |
| 2025-11-06 | 4.910 | 4.950 | 4.800 | 4.800 | 4.800 | 12,300 |
| 2025-11-05 | 5.000 | 5.060 | 4.960 | 4.970 | 4.970 | 17,500 |
| 2025-11-04 | 5.130 | 5.130 | 4.940 | 4.940 | 4.940 | 16,200 |
| 2025-11-03 | 5.250 | 5.280 | 5.090 | 5.170 | 5.170 | 25,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.