ACT Energy Technologies Ltd. (TSX:ACX)
Canada
· Delayed Price · Currency is CAD 5.02
+0.03 (0.60%)
Jun 6, 2025, 4:00 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | 0.20% | 8,200 |
| Jun 5, 2025 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 26,800 |
| Jun 4, 2025 | 4.97 | 5.03 | 4.92 | 5.00 | 5.00 | 0.60% | 26,500 |
| Jun 3, 2025 | 4.92 | 4.98 | 4.92 | 4.97 | 4.97 | 0.20% | 6,200 |
| Jun 2, 2025 | 4.96 | 5.00 | 4.92 | 4.96 | 4.96 | - | 12,800 |
| May 30, 2025 | 5.14 | 5.14 | 4.90 | 4.96 | 4.96 | 1.43% | 8,401 |
| May 29, 2025 | 4.92 | 4.92 | 4.69 | 4.89 | 4.89 | 0.82% | 20,600 |
| May 28, 2025 | 4.89 | 4.89 | 4.80 | 4.85 | 4.85 | -1.02% | 6,240 |
| May 27, 2025 | 4.89 | 4.90 | 4.75 | 4.90 | 4.90 | - | 14,502 |
| May 26, 2025 | 4.90 | 4.95 | 4.84 | 4.90 | 4.90 | - | 32,400 |
| May 23, 2025 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.20% | 12,205 |
| May 22, 2025 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | -1.61% | 27,433 |
| May 21, 2025 | 4.98 | 4.99 | 4.95 | 4.97 | 4.97 | -0.20% | 10,524 |
| May 20, 2025 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | -0.20% | 28,513 |
| May 16, 2025 | 4.93 | 4.99 | 4.90 | 4.99 | 4.99 | - | 4,900 |
| May 15, 2025 | 4.99 | 4.99 | 4.87 | 4.99 | 4.99 | 1.84% | 27,800 |
| May 14, 2025 | 4.95 | 4.96 | 4.88 | 4.90 | 4.90 | -1.01% | 14,100 |
| May 13, 2025 | 4.97 | 4.99 | 4.55 | 4.95 | 4.95 | 0.41% | 17,430 |
| May 12, 2025 | 5.05 | 5.05 | 4.77 | 4.93 | 4.93 | -1.40% | 56,100 |
| May 9, 2025 | 4.95 | 5.01 | 4.86 | 5.00 | 5.00 | 1.21% | 28,500 |
| May 8, 2025 | 4.94 | 4.97 | 4.88 | 4.94 | 4.94 | 1.86% | 12,531 |
| May 7, 2025 | 4.93 | 4.93 | 4.75 | 4.85 | 4.85 | -1.02% | 14,000 |
| May 6, 2025 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -2.20% | 23,900 |
| May 5, 2025 | 5.04 | 5.04 | 4.95 | 5.01 | 5.01 | -0.79% | 10,700 |
| May 2, 2025 | 4.85 | 5.09 | 4.85 | 5.05 | 5.05 | 3.91% | 18,640 |
| May 1, 2025 | 4.87 | 4.89 | 4.80 | 4.86 | 4.86 | 0.21% | 12,520 |
| Apr 30, 2025 | 4.84 | 4.88 | 4.80 | 4.85 | 4.85 | -1.22% | 11,721 |
| Apr 29, 2025 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | -1.21% | 10,700 |
| Apr 28, 2025 | 5.04 | 5.04 | 4.92 | 4.97 | 4.97 | -0.40% | 7,700 |
| Apr 25, 2025 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.40% | 37,810 |
| Apr 24, 2025 | 5.02 | 5.08 | 4.95 | 4.97 | 4.97 | -1.00% | 30,000 |
| Apr 23, 2025 | 5.00 | 5.03 | 4.88 | 5.02 | 5.02 | 0.60% | 22,426 |
| Apr 22, 2025 | 4.93 | 5.03 | 4.80 | 4.99 | 4.99 | 2.67% | 18,920 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.81 | 4.86 | 4.86 | -3.19% | 12,716 |
| Apr 17, 2025 | 4.85 | 5.10 | 4.85 | 5.02 | 5.02 | 4.80% | 11,827 |
| Apr 16, 2025 | 4.87 | 4.96 | 4.70 | 4.79 | 4.79 | 1.91% | 17,746 |
| Apr 15, 2025 | 4.74 | 4.91 | 4.67 | 4.70 | 4.70 | -1.67% | 22,600 |
| Apr 14, 2025 | 4.79 | 4.85 | 4.68 | 4.78 | 4.78 | -0.21% | 29,600 |
| Apr 11, 2025 | 4.91 | 4.91 | 4.70 | 4.79 | 4.79 | 3.46% | 47,533 |
| Apr 10, 2025 | 4.96 | 4.96 | 4.55 | 4.63 | 4.63 | -6.84% | 96,142 |
| Apr 9, 2025 | 4.35 | 4.97 | 4.25 | 4.97 | 4.97 | 13.99% | 41,800 |
| Apr 8, 2025 | 4.75 | 4.95 | 4.34 | 4.36 | 4.36 | -4.60% | 58,900 |
| Apr 7, 2025 | 4.50 | 4.59 | 4.23 | 4.57 | 4.57 | -0.22% | 28,000 |
| Apr 4, 2025 | 5.00 | 5.00 | 4.40 | 4.58 | 4.58 | -7.29% | 52,411 |
| Apr 3, 2025 | 5.17 | 5.17 | 4.87 | 4.94 | 4.94 | -4.82% | 101,514 |
| Apr 2, 2025 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | 0.78% | 13,200 |
| Apr 1, 2025 | 5.13 | 5.29 | 5.08 | 5.15 | 5.15 | 3.00% | 30,800 |
| Mar 31, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.85% | 50,600 |
| Mar 28, 2025 | 5.24 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 38,245 |
| Mar 27, 2025 | 5.33 | 5.33 | 5.13 | 5.26 | 5.26 | -0.94% | 77,218 |