ACT Energy Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.280 | 8.600 | 8.280 | 8.600 | 8.600 | 403,142 |
| 2026-10-15 | 8.380 | 8.380 | 7.960 | 8.290 | 8.290 | 191,200 |
| 2026-10-14 | 8.400 | 8.500 | 8.340 | 8.370 | 8.370 | 209,200 |
| 2026-10-13 | 8.310 | 8.500 | 8.290 | 8.400 | 8.400 | 130,600 |
| 2026-10-09 | 7.940 | 8.250 | 7.920 | 8.220 | 8.220 | 276,200 |
| 2026-10-08 | 7.870 | 7.990 | 7.810 | 7.920 | 7.920 | 125,400 |
| 2026-10-07 | 7.820 | 7.890 | 7.600 | 7.780 | 7.780 | 104,900 |
| 2026-10-06 | 7.700 | 7.940 | 7.620 | 7.800 | 7.800 | 106,100 |
| 2026-10-05 | 7.750 | 7.840 | 7.630 | 7.740 | 7.740 | 93,500 |
| 2026-10-02 | 7.710 | 7.800 | 7.660 | 7.710 | 7.710 | 50,500 |
| 2026-10-01 | 7.720 | 7.810 | 7.720 | 7.810 | 7.810 | 17,600 |
| 2026-09-30 | 7.710 | 7.820 | 7.690 | 7.720 | 7.720 | 78,400 |
| 2026-09-29 | 7.600 | 7.850 | 7.570 | 7.690 | 7.690 | 109,600 |
| 2026-09-28 | 7.670 | 7.670 | 7.510 | 7.610 | 7.610 | 104,000 |
| 2026-09-25 | 7.690 | 7.710 | 7.550 | 7.640 | 7.640 | 61,700 |
| 2026-09-24 | 7.740 | 7.810 | 7.660 | 7.710 | 7.710 | 71,700 |
| 2026-09-23 | 7.660 | 7.790 | 7.560 | 7.700 | 7.700 | 118,100 |
| 2026-09-22 | 7.390 | 7.710 | 7.260 | 7.590 | 7.590 | 77,400 |
| 2026-09-21 | 7.600 | 7.610 | 7.230 | 7.420 | 7.420 | 140,200 |
| 2026-09-18 | 7.690 | 7.710 | 7.590 | 7.610 | 7.610 | 62,800 |
| 2026-09-17 | 7.510 | 7.570 | 7.440 | 7.460 | 7.460 | 39,300 |
| 2026-09-16 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 52,800 |
| 2026-09-15 | 7.620 | 7.760 | 7.620 | 7.620 | 7.620 | 22,800 |
| 2026-09-14 | 7.800 | 7.820 | 7.610 | 7.610 | 7.610 | 133,600 |
| 2026-09-11 | 7.750 | 7.860 | 7.720 | 7.810 | 7.810 | 83,700 |
| 2026-09-10 | 7.720 | 7.840 | 7.610 | 7.790 | 7.790 | 180,300 |
| 2026-09-09 | 7.630 | 7.820 | 7.550 | 7.710 | 7.710 | 132,400 |
| 2026-09-08 | 7.800 | 7.870 | 7.450 | 7.610 | 7.610 | 63,900 |
| 2026-09-04 | 7.760 | 7.760 | 7.630 | 7.700 | 7.700 | 93,500 |
| 2026-09-03 | 7.890 | 7.950 | 7.700 | 7.810 | 7.810 | 286,000 |
| 2026-09-02 | 7.880 | 8.070 | 7.700 | 8.000 | 8.000 | 545,300 |
| 2026-09-01 | 7.660 | 7.890 | 7.570 | 7.850 | 7.850 | 484,500 |
| 2026-08-31 | 7.380 | 7.690 | 7.350 | 7.690 | 7.690 | 813,500 |
| 2026-08-28 | 7.350 | 7.460 | 7.240 | 7.370 | 7.370 | 188,800 |
| 2026-08-27 | 7.000 | 7.300 | 6.910 | 7.300 | 7.300 | 228,500 |
| 2026-08-26 | 7.040 | 7.090 | 6.910 | 6.990 | 6.990 | 61,400 |
| 2026-08-25 | 6.900 | 7.050 | 6.800 | 7.000 | 7.000 | 205,700 |
| 2026-08-24 | 7.230 | 7.230 | 6.880 | 7.000 | 7.000 | 174,500 |
| 2026-08-21 | 6.800 | 7.230 | 6.760 | 7.230 | 7.230 | 402,000 |
| 2026-08-20 | 6.800 | 6.800 | 6.590 | 6.780 | 6.780 | 171,300 |
| 2026-08-19 | 6.790 | 6.790 | 6.570 | 6.600 | 6.600 | 62,700 |
| 2026-08-18 | 6.670 | 6.760 | 6.570 | 6.600 | 6.600 | 77,500 |
| 2026-08-17 | 6.770 | 6.770 | 6.550 | 6.690 | 6.690 | 101,600 |
| 2026-08-14 | 6.570 | 6.720 | 6.450 | 6.720 | 6.720 | 51,500 |
| 2026-08-13 | 6.600 | 6.770 | 6.490 | 6.570 | 6.570 | 858,900 |
| 2026-08-12 | 6.400 | 6.660 | 6.250 | 6.550 | 6.550 | 125,900 |
| 2026-08-11 | 6.340 | 6.390 | 6.190 | 6.350 | 6.350 | 391,900 |
| 2026-08-10 | 6.060 | 6.250 | 6.050 | 6.200 | 6.200 | 253,300 |
| 2026-08-07 | 6.240 | 6.380 | 6.020 | 6.120 | 6.120 | 39,400 |
| 2026-08-06 | 6.030 | 6.180 | 6.030 | 6.150 | 6.150 | 142,100 |
| 2026-08-05 | 5.900 | 6.120 | 5.770 | 6.040 | 6.040 | 748,300 |
| 2026-08-04 | 6.090 | 6.090 | 5.850 | 5.970 | 5.970 | 41,900 |
| 2026-07-31 | 5.990 | 6.140 | 5.930 | 5.980 | 5.980 | 13,800 |
| 2026-07-30 | 5.870 | 5.990 | 5.780 | 5.990 | 5.990 | 21,600 |
| 2026-07-29 | 5.920 | 6.000 | 5.780 | 5.840 | 5.840 | 30,500 |
| 2026-07-28 | 5.950 | 5.970 | 5.820 | 5.900 | 5.900 | 38,400 |
| 2026-07-27 | 6.120 | 6.220 | 5.900 | 6.000 | 6.000 | 47,900 |
| 2026-07-24 | 6.340 | 6.340 | 6.000 | 6.140 | 6.140 | 16,700 |
| 2026-07-23 | 6.200 | 6.330 | 6.130 | 6.230 | 6.230 | 46,000 |
| 2026-07-22 | 6.120 | 6.160 | 6.040 | 6.140 | 6.140 | 62,200 |
Page 1 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.