ACT Energy Technologies Ltd. (TSX:ACX)
Canada
· Delayed Price · Currency is CAD 4.660
-0.010 (-0.21%)
Jul 14, 2025, 3:59 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.21% | 1,401 |
| Jul 11, 2025 | 4.63 | 4.74 | 4.60 | 4.67 | 4.67 | 0.86% | 20,734 |
| Jul 10, 2025 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 31,500 |
| Jul 9, 2025 | 4.62 | 4.68 | 4.50 | 4.60 | 4.60 | -0.65% | 97,646 |
| Jul 8, 2025 | 4.53 | 4.64 | 4.53 | 4.63 | 4.63 | 2.21% | 18,400 |
| Jul 7, 2025 | 4.60 | 4.67 | 4.49 | 4.53 | 4.53 | -1.74% | 14,300 |
| Jul 4, 2025 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | 1.54% | 2,400 |
| Jul 3, 2025 | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -2.16% | 23,700 |
| Jul 2, 2025 | 4.57 | 4.66 | 4.57 | 4.64 | 4.64 | 1.75% | 10,700 |
| Jun 30, 2025 | 4.67 | 4.67 | 4.51 | 4.56 | 4.56 | -2.56% | 10,200 |
| Jun 27, 2025 | 4.97 | 4.97 | 4.55 | 4.68 | 4.68 | 0.65% | 13,000 |
| Jun 26, 2025 | 4.63 | 4.75 | 4.62 | 4.65 | 4.65 | 0.87% | 9,414 |
| Jun 25, 2025 | 4.72 | 4.73 | 4.54 | 4.61 | 4.61 | -2.33% | 9,924 |
| Jun 24, 2025 | 4.95 | 4.95 | 4.70 | 4.72 | 4.72 | -5.41% | 27,400 |
| Jun 23, 2025 | 5.17 | 5.17 | 4.96 | 4.99 | 4.99 | -2.92% | 25,328 |
| Jun 20, 2025 | 5.15 | 5.16 | 5.02 | 5.14 | 5.14 | -0.19% | 27,700 |
| Jun 19, 2025 | 5.20 | 5.30 | 5.12 | 5.15 | 5.15 | -0.96% | 34,400 |
| Jun 18, 2025 | 5.20 | 5.26 | 5.15 | 5.20 | 5.20 | - | 33,100 |
| Jun 17, 2025 | 5.11 | 5.29 | 5.09 | 5.20 | 5.20 | 1.56% | 77,942 |
| Jun 16, 2025 | 5.15 | 5.15 | 5.09 | 5.12 | 5.12 | -0.19% | 25,005 |
| Jun 13, 2025 | 5.10 | 5.17 | 5.10 | 5.13 | 5.13 | 0.39% | 26,900 |
| Jun 12, 2025 | 5.06 | 5.11 | 5.05 | 5.11 | 5.11 | 0.59% | 34,240 |
| Jun 11, 2025 | 5.07 | 5.10 | 5.04 | 5.08 | 5.08 | 0.59% | 45,701 |
| Jun 10, 2025 | 5.04 | 5.05 | 5.00 | 5.05 | 5.05 | 0.40% | 21,900 |
| Jun 9, 2025 | 5.01 | 5.10 | 5.00 | 5.03 | 5.03 | 0.20% | 15,203 |
| Jun 6, 2025 | 4.98 | 5.02 | 4.95 | 5.02 | 5.02 | 0.60% | 10,100 |
| 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 |