ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.020 | 6.150 | 5.980 | 6.070 | 6.070 | 28,200 |
| 2024-11-15 | 6.000 | 6.090 | 5.970 | 6.020 | 6.020 | 20,300 |
| 2024-11-14 | 5.900 | 6.020 | 5.840 | 6.000 | 6.000 | 35,500 |
| 2024-11-13 | 6.050 | 6.060 | 5.950 | 5.950 | 5.950 | 159,500 |
| 2024-11-12 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 43,700 |
| 2024-11-11 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 28,900 |
| 2024-11-08 | 6.490 | 6.490 | 6.230 | 6.300 | 6.300 | 32,200 |
| 2024-11-07 | 6.280 | 6.380 | 6.100 | 6.270 | 6.270 | 124,600 |
| 2024-11-06 | 6.240 | 6.400 | 6.150 | 6.220 | 6.220 | 193,300 |
| 2024-11-05 | 6.110 | 6.270 | 6.090 | 6.240 | 6.240 | 843,400 |
| 2024-11-04 | 6.060 | 6.270 | 6.060 | 6.100 | 6.100 | 28,000 |
| 2024-11-01 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 16,100 |
| 2024-10-31 | 5.960 | 6.060 | 5.960 | 5.980 | 5.980 | 31,900 |
| 2024-10-30 | 6.000 | 6.000 | 5.900 | 5.910 | 5.910 | 18,200 |
| 2024-10-29 | 5.850 | 5.970 | 5.850 | 5.970 | 5.970 | 24,300 |
| 2024-10-28 | 6.020 | 6.030 | 5.850 | 5.860 | 5.860 | 31,300 |
| 2024-10-25 | 6.100 | 6.110 | 6.000 | 6.000 | 6.000 | 511,400 |
| 2024-10-24 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 19,300 |
| 2024-10-23 | 6.080 | 6.090 | 6.000 | 6.050 | 6.050 | 54,600 |
| 2024-10-22 | 6.100 | 6.120 | 6.020 | 6.020 | 6.020 | 33,700 |
| 2024-10-21 | 6.010 | 6.160 | 6.010 | 6.120 | 6.120 | 54,675 |
| 2024-10-18 | 6.130 | 6.130 | 5.960 | 6.000 | 6.000 | 52,900 |
| 2024-10-17 | 6.080 | 6.090 | 6.050 | 6.080 | 6.080 | 29,200 |
| 2024-10-16 | 6.080 | 6.080 | 6.050 | 6.050 | 6.050 | 8,500 |
| 2024-10-15 | 6.090 | 6.100 | 6.000 | 6.010 | 6.010 | 160,000 |
| 2024-10-11 | 6.100 | 6.200 | 6.090 | 6.150 | 6.150 | 98,300 |
| 2024-10-10 | 5.940 | 6.100 | 5.940 | 6.100 | 6.100 | 35,318 |
| 2024-10-09 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 25,000 |
| 2024-10-08 | 6.100 | 6.100 | 5.890 | 6.000 | 6.000 | 33,900 |
| 2024-10-07 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 15,700 |
| 2024-10-04 | 6.100 | 6.160 | 5.820 | 6.050 | 6.050 | 77,500 |
| 2024-10-03 | 6.030 | 6.300 | 6.000 | 6.100 | 6.100 | 216,100 |
| 2024-10-02 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 15,800 |
| 2024-10-01 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 31,100 |
| 2024-09-30 | 6.020 | 6.030 | 6.000 | 6.020 | 6.020 | 77,700 |
| 2024-09-27 | 6.020 | 6.050 | 5.950 | 6.000 | 6.000 | 10,800 |
| 2024-09-26 | 6.000 | 6.010 | 5.870 | 5.900 | 5.900 | 10,500 |
| 2024-09-25 | 6.100 | 6.130 | 5.900 | 6.100 | 6.100 | 28,000 |
| 2024-09-24 | 6.200 | 6.200 | 6.130 | 6.130 | 6.130 | 9,000 |
| 2024-09-23 | 6.150 | 6.240 | 6.100 | 6.200 | 6.200 | 202,600 |
| 2024-09-20 | 5.990 | 6.110 | 5.990 | 6.090 | 6.090 | 34,000 |
| 2024-09-19 | 5.850 | 5.950 | 5.830 | 5.950 | 5.950 | 26,300 |
| 2024-09-18 | 5.980 | 5.990 | 5.810 | 5.850 | 5.850 | 13,700 |
| 2024-09-17 | 5.790 | 6.080 | 5.770 | 5.770 | 5.770 | 23,000 |
| 2024-09-16 | 5.510 | 5.890 | 5.500 | 5.740 | 5.740 | 16,900 |
| 2024-09-13 | 5.500 | 5.660 | 5.500 | 5.510 | 5.510 | 18,200 |
| 2024-09-12 | 5.470 | 5.630 | 5.470 | 5.630 | 5.630 | 11,300 |
| 2024-09-11 | 5.650 | 5.650 | 5.190 | 5.490 | 5.490 | 66,000 |
| 2024-09-10 | 5.610 | 5.660 | 5.320 | 5.660 | 5.660 | 42,700 |
| 2024-09-09 | 5.260 | 5.860 | 5.260 | 5.560 | 5.560 | 23,200 |
| 2024-09-06 | 6.010 | 6.070 | 5.580 | 5.830 | 5.830 | 48,200 |
| 2024-09-05 | 6.020 | 6.080 | 5.860 | 5.920 | 5.920 | 29,100 |
| 2024-09-04 | 6.090 | 6.100 | 6.000 | 6.010 | 6.010 | 33,600 |
| 2024-09-03 | 6.230 | 6.230 | 5.970 | 6.100 | 6.100 | 16,300 |
| 2024-08-30 | 6.210 | 6.380 | 6.210 | 6.240 | 6.240 | 11,800 |
| 2024-08-29 | 6.240 | 6.300 | 6.240 | 6.290 | 6.290 | 8,000 |
| 2024-08-28 | 6.200 | 6.290 | 6.100 | 6.200 | 6.200 | 19,300 |
| 2024-08-27 | 6.350 | 6.400 | 6.120 | 6.210 | 6.210 | 62,100 |
| 2024-08-26 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 31,800 |
| 2024-08-23 | 6.260 | 6.490 | 6.230 | 6.250 | 6.250 | 23,700 |
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.