ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.360 | 5.360 | 5.240 | 5.300 | 5.300 | 13,700 |
| 2025-10-30 | 5.150 | 5.370 | 5.150 | 5.370 | 5.370 | 13,800 |
| 2025-10-29 | 5.130 | 5.340 | 5.100 | 5.150 | 5.150 | 92,100 |
| 2025-10-28 | 5.230 | 5.240 | 5.120 | 5.140 | 5.140 | 11,800 |
| 2025-10-27 | 5.400 | 5.460 | 5.200 | 5.220 | 5.220 | 30,500 |
| 2025-10-24 | 5.240 | 5.450 | 5.190 | 5.430 | 5.430 | 350,300 |
| 2025-10-23 | 5.150 | 5.310 | 5.130 | 5.180 | 5.180 | 46,500 |
| 2025-10-22 | 5.110 | 5.170 | 5.060 | 5.130 | 5.130 | 5,100 |
| 2025-10-21 | 5.180 | 5.180 | 4.950 | 5.030 | 5.030 | 17,700 |
| 2025-10-20 | 5.120 | 5.150 | 5.000 | 5.010 | 5.010 | 21,200 |
| 2025-10-17 | 5.120 | 5.130 | 5.000 | 5.120 | 5.120 | 13,600 |
| 2025-10-16 | 5.200 | 5.210 | 5.090 | 5.120 | 5.120 | 13,600 |
| 2025-10-15 | 5.090 | 5.250 | 5.080 | 5.190 | 5.190 | 13,100 |
| 2025-10-14 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 78,400 |
| 2025-10-10 | 5.140 | 5.140 | 4.950 | 5.060 | 5.060 | 18,300 |
| 2025-10-09 | 5.170 | 5.170 | 4.970 | 5.100 | 5.100 | 18,000 |
| 2025-10-08 | 5.270 | 5.330 | 5.110 | 5.130 | 5.130 | 23,100 |
| 2025-10-07 | 5.010 | 5.280 | 4.970 | 5.280 | 5.280 | 57,100 |
| 2025-10-06 | 4.970 | 5.000 | 4.960 | 5.000 | 5.000 | 37,800 |
| 2025-10-03 | 4.900 | 4.980 | 4.850 | 4.980 | 4.980 | 12,800 |
| 2025-10-02 | 4.860 | 4.870 | 4.800 | 4.850 | 4.850 | 8,900 |
| 2025-10-01 | 4.880 | 4.890 | 4.830 | 4.860 | 4.860 | 12,800 |
| 2025-09-30 | 4.850 | 4.900 | 4.750 | 4.900 | 4.900 | 14,100 |
| 2025-09-29 | 4.980 | 4.990 | 4.780 | 4.850 | 4.850 | 14,100 |
| 2025-09-26 | 4.830 | 4.980 | 4.820 | 4.900 | 4.900 | 44,200 |
| 2025-09-25 | 4.760 | 4.880 | 4.760 | 4.840 | 4.840 | 9,700 |
| 2025-09-24 | 4.650 | 4.800 | 4.650 | 4.750 | 4.750 | 36,600 |
| 2025-09-23 | 4.700 | 4.760 | 4.600 | 4.650 | 4.650 | 57,600 |
| 2025-09-22 | 4.650 | 4.830 | 4.650 | 4.680 | 4.680 | 213,200 |
| 2025-09-19 | 4.680 | 4.690 | 4.630 | 4.630 | 4.630 | 4,700 |
| 2025-09-18 | 4.660 | 4.720 | 4.500 | 4.690 | 4.690 | 14,300 |
| 2025-09-17 | 4.650 | 4.770 | 4.650 | 4.770 | 4.770 | 6,800 |
| 2025-09-16 | 4.640 | 4.710 | 4.640 | 4.660 | 4.660 | 9,200 |
| 2025-09-15 | 4.500 | 4.730 | 4.470 | 4.640 | 4.640 | 13,300 |
| 2025-09-12 | 4.700 | 4.800 | 4.650 | 4.670 | 4.670 | 14,000 |
| 2025-09-11 | 4.800 | 4.810 | 4.700 | 4.700 | 4.700 | 31,300 |
| 2025-09-10 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 6,400 |
| 2025-09-09 | 4.990 | 4.990 | 4.860 | 4.900 | 4.900 | 9,400 |
| 2025-09-08 | 4.940 | 5.000 | 4.820 | 4.910 | 4.910 | 16,300 |
| 2025-09-05 | 4.970 | 4.970 | 4.820 | 4.820 | 4.820 | 10,700 |
| 2025-09-04 | 4.990 | 4.990 | 4.920 | 4.960 | 4.960 | 10,900 |
| 2025-09-03 | 4.920 | 5.030 | 4.920 | 4.990 | 4.990 | 39,100 |
| 2025-09-02 | 4.800 | 4.980 | 4.800 | 4.940 | 4.940 | 28,700 |
| 2025-08-29 | 4.700 | 4.750 | 4.660 | 4.720 | 4.720 | 807,400 |
| 2025-08-28 | 4.790 | 4.790 | 4.640 | 4.690 | 4.690 | 19,700 |
| 2025-08-27 | 4.900 | 4.900 | 4.770 | 4.780 | 4.780 | 15,000 |
| 2025-08-26 | 4.860 | 4.870 | 4.810 | 4.830 | 4.830 | 11,300 |
| 2025-08-25 | 4.930 | 4.940 | 4.840 | 4.850 | 4.850 | 7,600 |
| 2025-08-22 | 4.770 | 4.950 | 4.770 | 4.880 | 4.880 | 19,300 |
| 2025-08-21 | 4.700 | 4.800 | 4.690 | 4.760 | 4.760 | 12,100 |
| 2025-08-20 | 4.770 | 4.770 | 4.650 | 4.710 | 4.710 | 28,800 |
| 2025-08-19 | 4.750 | 4.840 | 4.710 | 4.710 | 4.710 | 12,200 |
| 2025-08-18 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 23,100 |
| 2025-08-15 | 4.860 | 4.860 | 4.810 | 4.830 | 4.830 | 7,500 |
| 2025-08-14 | 4.790 | 4.840 | 4.660 | 4.840 | 4.840 | 23,500 |
| 2025-08-13 | 4.560 | 4.720 | 4.560 | 4.710 | 4.710 | 30,700 |
| 2025-08-12 | 4.540 | 4.670 | 4.500 | 4.610 | 4.610 | 16,200 |
| 2025-08-11 | 4.510 | 4.530 | 4.500 | 4.500 | 4.500 | 48,100 |
| 2025-08-08 | 4.640 | 4.640 | 4.510 | 4.580 | 4.580 | 26,800 |
| 2025-08-07 | 4.830 | 4.830 | 4.560 | 4.610 | 4.610 | 41,700 |
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.