ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.830 | 4.830 | 4.560 | 4.610 | 4.610 | 41,700 |
| 2025-08-06 | 4.700 | 4.710 | 4.620 | 4.700 | 4.700 | 21,200 |
| 2025-08-05 | 4.790 | 4.800 | 4.650 | 4.650 | 4.650 | 18,200 |
| 2025-08-01 | 4.890 | 4.890 | 4.670 | 4.680 | 4.680 | 37,300 |
| 2025-07-31 | 5.030 | 5.040 | 4.850 | 4.910 | 4.910 | 7,500 |
| 2025-07-30 | 5.100 | 5.190 | 4.960 | 4.960 | 4.960 | 17,400 |
| 2025-07-29 | 4.890 | 5.110 | 4.890 | 5.090 | 5.090 | 32,600 |
| 2025-07-28 | 4.880 | 4.890 | 4.860 | 4.890 | 4.890 | 7,400 |
| 2025-07-25 | 4.890 | 4.970 | 4.750 | 4.840 | 4.840 | 105,100 |
| 2025-07-24 | 4.830 | 4.890 | 4.800 | 4.860 | 4.860 | 24,600 |
| 2025-07-23 | 4.690 | 4.850 | 4.680 | 4.840 | 4.840 | 42,500 |
| 2025-07-22 | 4.420 | 4.740 | 4.420 | 4.690 | 4.690 | 32,900 |
| 2025-07-21 | 4.550 | 4.550 | 4.500 | 4.530 | 4.530 | 21,400 |
| 2025-07-18 | 4.530 | 4.550 | 4.510 | 4.530 | 4.530 | 21,700 |
| 2025-07-17 | 4.530 | 4.560 | 4.530 | 4.540 | 4.540 | 9,400 |
| 2025-07-16 | 4.570 | 4.570 | 4.500 | 4.530 | 4.530 | 31,000 |
| 2025-07-15 | 4.670 | 4.670 | 4.560 | 4.570 | 4.570 | 8,800 |
| 2025-07-14 | 4.690 | 4.690 | 4.650 | 4.660 | 4.660 | 1,400 |
| 2025-07-11 | 4.630 | 4.740 | 4.600 | 4.670 | 4.670 | 20,700 |
| 2025-07-10 | 4.600 | 4.650 | 4.600 | 4.630 | 4.630 | 31,500 |
| 2025-07-09 | 4.620 | 4.680 | 4.500 | 4.600 | 4.600 | 97,600 |
| 2025-07-08 | 4.530 | 4.640 | 4.530 | 4.630 | 4.630 | 18,400 |
| 2025-07-07 | 4.600 | 4.670 | 4.490 | 4.530 | 4.530 | 14,300 |
| 2025-07-04 | 4.540 | 4.610 | 4.540 | 4.610 | 4.610 | 2,400 |
| 2025-07-03 | 4.630 | 4.630 | 4.530 | 4.540 | 4.540 | 23,700 |
| 2025-07-02 | 4.570 | 4.660 | 4.570 | 4.640 | 4.640 | 10,700 |
| 2025-06-30 | 4.670 | 4.670 | 4.510 | 4.560 | 4.560 | 10,200 |
| 2025-06-27 | 4.970 | 4.970 | 4.550 | 4.680 | 4.680 | 13,000 |
| 2025-06-26 | 4.630 | 4.750 | 4.620 | 4.650 | 4.650 | 9,400 |
| 2025-06-25 | 4.720 | 4.730 | 4.540 | 4.610 | 4.610 | 9,900 |
| 2025-06-24 | 4.950 | 4.950 | 4.700 | 4.720 | 4.720 | 27,400 |
| 2025-06-23 | 5.170 | 5.170 | 4.960 | 4.990 | 4.990 | 25,300 |
| 2025-06-20 | 5.150 | 5.160 | 5.020 | 5.140 | 5.140 | 27,700 |
| 2025-06-19 | 5.200 | 5.300 | 5.120 | 5.150 | 5.150 | 34,400 |
| 2025-06-18 | 5.200 | 5.260 | 5.150 | 5.200 | 5.200 | 33,100 |
| 2025-06-17 | 5.110 | 5.290 | 5.090 | 5.200 | 5.200 | 77,900 |
| 2025-06-16 | 5.150 | 5.150 | 5.090 | 5.120 | 5.120 | 25,000 |
| 2025-06-13 | 5.100 | 5.170 | 5.100 | 5.130 | 5.130 | 26,900 |
| 2025-06-12 | 5.060 | 5.110 | 5.050 | 5.110 | 5.110 | 34,200 |
| 2025-06-11 | 5.070 | 5.100 | 5.040 | 5.080 | 5.080 | 45,700 |
| 2025-06-10 | 5.040 | 5.050 | 5.000 | 5.050 | 5.050 | 21,900 |
| 2025-06-09 | 5.010 | 5.100 | 5.000 | 5.030 | 5.030 | 15,200 |
| 2025-06-06 | 4.980 | 5.020 | 4.950 | 5.020 | 5.020 | 10,100 |
| 2025-06-05 | 4.990 | 5.010 | 4.960 | 4.990 | 4.990 | 26,800 |
| 2025-06-04 | 4.970 | 5.030 | 4.920 | 5.000 | 5.000 | 26,500 |
| 2025-06-03 | 4.920 | 4.980 | 4.920 | 4.970 | 4.970 | 6,200 |
| 2025-06-02 | 4.960 | 5.000 | 4.920 | 4.960 | 4.960 | 12,800 |
| 2025-05-30 | 5.140 | 5.140 | 4.900 | 4.960 | 4.960 | 8,400 |
| 2025-05-29 | 4.920 | 4.920 | 4.690 | 4.890 | 4.890 | 20,600 |
| 2025-05-28 | 4.890 | 4.890 | 4.800 | 4.850 | 4.850 | 6,200 |
| 2025-05-27 | 4.890 | 4.900 | 4.750 | 4.900 | 4.900 | 14,500 |
| 2025-05-26 | 4.900 | 4.950 | 4.840 | 4.900 | 4.900 | 32,400 |
| 2025-05-23 | 4.880 | 4.900 | 4.870 | 4.900 | 4.900 | 12,200 |
| 2025-05-22 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 27,400 |
| 2025-05-21 | 4.980 | 4.990 | 4.950 | 4.970 | 4.970 | 10,500 |
| 2025-05-20 | 4.980 | 4.990 | 4.950 | 4.980 | 4.980 | 28,500 |
| 2025-05-16 | 4.930 | 4.990 | 4.900 | 4.990 | 4.990 | 4,900 |
| 2025-05-15 | 4.990 | 4.990 | 4.870 | 4.990 | 4.990 | 27,800 |
| 2025-05-14 | 4.950 | 4.960 | 4.880 | 4.900 | 4.900 | 14,100 |
| 2025-05-13 | 4.970 | 4.990 | 4.550 | 4.950 | 4.950 | 17,400 |
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.