ACT Energy Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.000	6.050	5.980	6.010	6.010	41,500
2025-02-12	6.200	6.200	5.980	6.010	6.010	28,000
2025-02-11	6.330	6.330	6.100	6.100	6.100	19,000
2025-02-10	6.010	6.100	6.010	6.070	6.070	35,800
2025-02-07	6.000	6.070	5.950	6.010	6.010	71,600
2025-02-06	6.080	6.120	5.910	6.020	6.020	719,500
2025-02-05	6.300	6.300	6.190	6.190	6.190	56,700
2025-02-04	6.260	6.360	6.250	6.350	6.350	76,600
2025-02-03	6.300	6.310	6.170	6.250	6.250	105,700
2025-01-31	6.380	6.430	6.260	6.350	6.350	50,700
2025-01-30	6.350	6.480	6.350	6.420	6.420	39,700
2025-01-29	6.300	6.450	6.260	6.360	6.360	81,500
2025-01-28	6.390	6.450	6.230	6.240	6.240	29,200
2025-01-27	6.620	6.640	6.350	6.400	6.400	55,000
2025-01-24	6.640	6.730	6.600	6.700	6.700	34,700
2025-01-23	6.890	6.890	6.680	6.720	6.720	123,300
2025-01-22	6.860	6.980	6.860	6.900	6.900	39,900
2025-01-21	6.890	6.890	6.820	6.830	6.830	19,700
2025-01-20	6.900	6.960	6.860	6.900	6.900	31,600
2025-01-17	6.900	6.910	6.880	6.900	6.900	33,900
2025-01-16	6.900	6.930	6.880	6.900	6.900	75,200
2025-01-15	6.750	6.930	6.730	6.900	6.900	111,600
2025-01-14	6.560	6.730	6.550	6.730	6.730	294,900
2025-01-13	6.690	6.700	6.550	6.570	6.570	50,800
2025-01-10	6.600	6.700	6.590	6.660	6.660	69,500
2025-01-09	6.650	6.690	6.560	6.580	6.580	152,800
2025-01-08	6.590	6.680	6.590	6.650	6.650	444,600
2025-01-07	6.510	6.600	6.470	6.580	6.580	619,900
2025-01-06	6.570	6.620	6.550	6.560	6.560	95,800
2025-01-03	6.510	6.610	6.510	6.580	6.580	71,200
2025-01-02	6.820	6.820	6.320	6.500	6.500	90,300
2024-12-31	6.220	6.450	6.220	6.450	6.450	256,900
2024-12-30	6.290	6.290	6.120	6.220	6.220	12,300
2024-12-27	6.300	6.390	6.280	6.280	6.280	118,800
2024-12-24	6.260	6.360	6.220	6.260	6.260	379,500
2024-12-23	6.250	6.300	6.190	6.260	6.260	23,600
2024-12-20	6.470	6.470	6.250	6.250	6.250	17,100
2024-12-19	6.530	6.530	6.300	6.300	6.300	42,700
2024-12-18	6.430	6.660	6.430	6.470	6.470	121,300
2024-12-17	6.450	6.460	6.350	6.430	6.430	33,200
2024-12-16	6.540	6.540	6.440	6.480	6.480	24,200
2024-12-13	6.510	6.510	6.440	6.470	6.470	50,700
2024-12-12	6.680	6.680	6.380	6.530	6.530	58,900
2024-12-11	6.490	6.650	6.490	6.550	6.550	51,400
2024-12-10	6.370	6.450	6.340	6.430	6.430	52,800
2024-12-09	6.400	6.550	6.400	6.400	6.400	125,300
2024-12-06	6.510	6.540	6.380	6.420	6.420	158,000
2024-12-05	6.400	6.560	6.400	6.500	6.500	67,200
2024-12-04	6.400	6.460	6.360	6.430	6.430	45,500
2024-12-03	6.360	6.530	6.040	6.390	6.390	87,800
2024-12-02	6.460	6.500	6.270	6.350	6.350	52,800
2024-11-29	6.550	6.560	6.300	6.450	6.450	60,900
2024-11-28	6.480	6.570	6.270	6.570	6.570	37,000
2024-11-27	6.280	6.310	6.000	6.200	6.200	71,400
2024-11-26	6.310	6.320	6.250	6.270	6.270	20,000
2024-11-25	6.390	6.390	6.250	6.320	6.320	46,300
2024-11-22	6.300	6.400	6.250	6.340	6.340	212,600
2024-11-21	6.130	6.300	6.130	6.250	6.250	73,100
2024-11-20	6.010	6.150	6.010	6.130	6.130	37,000
2024-11-19	6.080	6.080	6.000	6.080	6.080	34,600

← NewerPage 8 of 21 · 1,249 trading daysOlder →

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.