ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.050 | 5.050 | 4.770 | 4.930 | 4.930 | 56,100 |
| 2025-05-09 | 4.950 | 5.010 | 4.860 | 5.000 | 5.000 | 28,500 |
| 2025-05-08 | 4.940 | 4.970 | 4.880 | 4.940 | 4.940 | 12,500 |
| 2025-05-07 | 4.930 | 4.930 | 4.750 | 4.850 | 4.850 | 14,000 |
| 2025-05-06 | 5.050 | 5.050 | 4.840 | 4.900 | 4.900 | 23,900 |
| 2025-05-05 | 5.040 | 5.040 | 4.950 | 5.010 | 5.010 | 10,700 |
| 2025-05-02 | 4.850 | 5.090 | 4.850 | 5.050 | 5.050 | 18,600 |
| 2025-05-01 | 4.870 | 4.890 | 4.800 | 4.860 | 4.860 | 12,500 |
| 2025-04-30 | 4.840 | 4.880 | 4.800 | 4.850 | 4.850 | 11,700 |
| 2025-04-29 | 4.930 | 4.940 | 4.890 | 4.910 | 4.910 | 10,700 |
| 2025-04-28 | 5.040 | 5.040 | 4.920 | 4.970 | 4.970 | 7,700 |
| 2025-04-25 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 37,800 |
| 2025-04-24 | 5.020 | 5.080 | 4.950 | 4.970 | 4.970 | 30,000 |
| 2025-04-23 | 5.000 | 5.030 | 4.880 | 5.020 | 5.020 | 22,400 |
| 2025-04-22 | 4.930 | 5.030 | 4.800 | 4.990 | 4.990 | 18,900 |
| 2025-04-21 | 4.990 | 4.990 | 4.810 | 4.860 | 4.860 | 12,700 |
| 2025-04-17 | 4.850 | 5.100 | 4.850 | 5.020 | 5.020 | 11,800 |
| 2025-04-16 | 4.870 | 4.960 | 4.700 | 4.790 | 4.790 | 17,700 |
| 2025-04-15 | 4.740 | 4.910 | 4.670 | 4.700 | 4.700 | 22,600 |
| 2025-04-14 | 4.790 | 4.850 | 4.680 | 4.780 | 4.780 | 29,600 |
| 2025-04-11 | 4.910 | 4.910 | 4.700 | 4.790 | 4.790 | 47,500 |
| 2025-04-10 | 4.960 | 4.960 | 4.550 | 4.630 | 4.630 | 96,100 |
| 2025-04-09 | 4.350 | 4.970 | 4.250 | 4.970 | 4.970 | 41,800 |
| 2025-04-08 | 4.750 | 4.950 | 4.340 | 4.360 | 4.360 | 58,900 |
| 2025-04-07 | 4.500 | 4.590 | 4.230 | 4.570 | 4.570 | 28,000 |
| 2025-04-04 | 5.000 | 5.000 | 4.400 | 4.580 | 4.580 | 52,400 |
| 2025-04-03 | 5.170 | 5.170 | 4.870 | 4.940 | 4.940 | 101,500 |
| 2025-04-02 | 5.150 | 5.230 | 5.150 | 5.190 | 5.190 | 13,200 |
| 2025-04-01 | 5.130 | 5.290 | 5.080 | 5.150 | 5.150 | 30,800 |
| 2025-03-31 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 50,600 |
| 2025-03-28 | 5.240 | 5.260 | 5.150 | 5.200 | 5.200 | 38,200 |
| 2025-03-27 | 5.330 | 5.330 | 5.130 | 5.260 | 5.260 | 77,200 |
| 2025-03-26 | 5.420 | 5.520 | 5.290 | 5.310 | 5.310 | 85,300 |
| 2025-03-25 | 5.480 | 5.550 | 5.400 | 5.500 | 5.500 | 24,500 |
| 2025-03-24 | 5.360 | 5.530 | 5.360 | 5.530 | 5.530 | 9,000 |
| 2025-03-21 | 5.390 | 5.450 | 5.300 | 5.300 | 5.300 | 54,900 |
| 2025-03-20 | 5.400 | 5.440 | 5.320 | 5.400 | 5.400 | 30,800 |
| 2025-03-19 | 5.250 | 5.430 | 5.200 | 5.350 | 5.350 | 36,100 |
| 2025-03-18 | 5.320 | 5.340 | 5.180 | 5.190 | 5.190 | 24,200 |
| 2025-03-17 | 5.390 | 5.400 | 5.250 | 5.250 | 5.250 | 22,200 |
| 2025-03-14 | 5.150 | 5.350 | 5.120 | 5.290 | 5.290 | 11,200 |
| 2025-03-13 | 5.230 | 5.340 | 5.040 | 5.180 | 5.180 | 27,300 |
| 2025-03-12 | 5.060 | 5.320 | 5.060 | 5.320 | 5.320 | 6,600 |
| 2025-03-11 | 5.010 | 5.060 | 4.930 | 5.060 | 5.060 | 134,900 |
| 2025-03-10 | 5.220 | 5.220 | 4.910 | 4.970 | 4.970 | 58,400 |
| 2025-03-07 | 5.200 | 5.300 | 5.190 | 5.230 | 5.230 | 36,700 |
| 2025-03-06 | 5.060 | 5.220 | 5.050 | 5.050 | 5.050 | 37,600 |
| 2025-03-05 | 5.080 | 5.110 | 4.930 | 5.110 | 5.110 | 240,700 |
| 2025-03-04 | 5.020 | 5.130 | 4.910 | 5.030 | 5.030 | 86,600 |
| 2025-03-03 | 5.450 | 5.500 | 5.140 | 5.180 | 5.180 | 61,500 |
| 2025-02-28 | 5.480 | 5.530 | 5.370 | 5.370 | 5.370 | 62,500 |
| 2025-02-27 | 5.460 | 5.540 | 5.370 | 5.500 | 5.500 | 76,400 |
| 2025-02-26 | 5.680 | 5.680 | 5.380 | 5.460 | 5.460 | 18,900 |
| 2025-02-25 | 5.750 | 5.770 | 5.440 | 5.450 | 5.450 | 71,600 |
| 2025-02-24 | 5.770 | 5.780 | 5.640 | 5.690 | 5.690 | 47,900 |
| 2025-02-21 | 6.010 | 6.010 | 5.760 | 5.760 | 5.760 | 72,800 |
| 2025-02-20 | 5.940 | 6.100 | 5.940 | 6.030 | 6.030 | 49,500 |
| 2025-02-19 | 6.030 | 6.110 | 5.950 | 5.960 | 5.960 | 20,100 |
| 2025-02-18 | 5.930 | 6.000 | 5.820 | 5.970 | 5.970 | 51,100 |
| 2025-02-14 | 6.030 | 6.030 | 5.840 | 5.900 | 5.900 | 53,900 |
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.