ACT Energy Technologies Ltd. (TSX:ACX)
Canada
· Delayed Price · Currency is CAD 5.20
-0.06 (-1.14%)
Mar 28, 2025, 4:00 PM EST
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.42 | 5.52 | 5.29 | 5.31 | 5.31 | -3.45% | 85,332 |
| Mar 25, 2025 | 5.48 | 5.55 | 5.40 | 5.50 | 5.50 | -0.54% | 24,532 |
| Mar 24, 2025 | 5.36 | 5.53 | 5.36 | 5.53 | 5.53 | 4.34% | 9,029 |
| Mar 21, 2025 | 5.39 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 54,900 |
| Mar 20, 2025 | 5.40 | 5.44 | 5.32 | 5.40 | 5.40 | 0.93% | 30,800 |
| Mar 19, 2025 | 5.25 | 5.43 | 5.20 | 5.35 | 5.35 | 3.08% | 36,100 |
| Mar 18, 2025 | 5.32 | 5.34 | 5.18 | 5.19 | 5.19 | -1.14% | 24,200 |
| Mar 17, 2025 | 5.39 | 5.40 | 5.25 | 5.25 | 5.25 | -0.76% | 22,200 |
| Mar 14, 2025 | 5.15 | 5.35 | 5.12 | 5.29 | 5.29 | 2.12% | 11,214 |
| Mar 13, 2025 | 5.23 | 5.34 | 5.04 | 5.18 | 5.18 | -2.63% | 27,340 |
| Mar 12, 2025 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 5.14% | 6,632 |
| Mar 11, 2025 | 5.01 | 5.06 | 4.93 | 5.06 | 5.06 | 1.81% | 134,920 |
| Mar 10, 2025 | 5.22 | 5.22 | 4.91 | 4.97 | 4.97 | -4.97% | 58,400 |
| Mar 7, 2025 | 5.20 | 5.30 | 5.19 | 5.23 | 5.23 | 3.56% | 36,747 |
| Mar 6, 2025 | 5.06 | 5.22 | 5.05 | 5.05 | 5.05 | -1.17% | 37,600 |
| Mar 5, 2025 | 5.08 | 5.11 | 4.93 | 5.11 | 5.11 | 1.59% | 240,731 |
| Mar 4, 2025 | 5.02 | 5.13 | 4.91 | 5.03 | 5.03 | -2.90% | 86,627 |
| Mar 3, 2025 | 5.45 | 5.50 | 5.14 | 5.18 | 5.18 | -3.54% | 61,500 |
| Feb 28, 2025 | 5.48 | 5.53 | 5.37 | 5.37 | 5.37 | -2.36% | 62,500 |
| Feb 27, 2025 | 5.46 | 5.54 | 5.37 | 5.50 | 5.50 | 0.73% | 76,400 |
| Feb 26, 2025 | 5.68 | 5.68 | 5.38 | 5.46 | 5.46 | 0.18% | 18,900 |
| Feb 25, 2025 | 5.75 | 5.77 | 5.44 | 5.45 | 5.45 | -4.22% | 71,600 |
| Feb 24, 2025 | 5.77 | 5.78 | 5.64 | 5.69 | 5.69 | -1.22% | 47,900 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.76 | 5.76 | 5.76 | -4.48% | 72,800 |
| Feb 20, 2025 | 5.94 | 6.10 | 5.94 | 6.03 | 6.03 | 1.17% | 49,500 |
| Feb 19, 2025 | 6.03 | 6.11 | 5.95 | 5.96 | 5.96 | -0.17% | 20,100 |
| Feb 18, 2025 | 5.93 | 6.00 | 5.82 | 5.97 | 5.97 | 1.19% | 51,100 |
| Feb 14, 2025 | 6.03 | 6.03 | 5.84 | 5.90 | 5.90 | -1.83% | 53,900 |
| Feb 13, 2025 | 6.00 | 6.05 | 5.98 | 6.01 | 6.01 | - | 41,500 |
| Feb 12, 2025 | 6.20 | 6.20 | 5.98 | 6.01 | 6.01 | -1.48% | 28,000 |
| Feb 11, 2025 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | 0.49% | 19,000 |
| Feb 10, 2025 | 6.01 | 6.10 | 6.01 | 6.07 | 6.07 | 1.00% | 35,800 |
| Feb 7, 2025 | 6.00 | 6.07 | 5.95 | 6.01 | 6.01 | -0.17% | 71,600 |
| Feb 6, 2025 | 6.08 | 6.12 | 5.91 | 6.02 | 6.02 | -2.75% | 719,500 |
| Feb 5, 2025 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | -2.52% | 56,700 |
| Feb 4, 2025 | 6.26 | 6.36 | 6.25 | 6.35 | 6.35 | 1.60% | 76,600 |
| Feb 3, 2025 | 6.30 | 6.31 | 6.17 | 6.25 | 6.25 | -1.57% | 105,700 |
| Jan 31, 2025 | 6.38 | 6.43 | 6.26 | 6.35 | 6.35 | -1.09% | 50,700 |
| Jan 30, 2025 | 6.35 | 6.48 | 6.35 | 6.42 | 6.42 | 0.94% | 39,700 |
| Jan 29, 2025 | 6.30 | 6.45 | 6.26 | 6.36 | 6.36 | 1.92% | 81,500 |
| Jan 28, 2025 | 6.39 | 6.45 | 6.23 | 6.24 | 6.24 | -2.50% | 29,200 |
| Jan 27, 2025 | 6.62 | 6.64 | 6.35 | 6.40 | 6.40 | -4.48% | 55,000 |
| Jan 24, 2025 | 6.64 | 6.73 | 6.60 | 6.70 | 6.70 | -0.30% | 34,700 |
| Jan 23, 2025 | 6.89 | 6.89 | 6.68 | 6.72 | 6.72 | -2.61% | 123,300 |
| Jan 22, 2025 | 6.86 | 6.98 | 6.86 | 6.90 | 6.90 | 1.02% | 39,900 |
| Jan 21, 2025 | 6.89 | 6.89 | 6.82 | 6.83 | 6.83 | -1.01% | 19,700 |
| Jan 20, 2025 | 6.90 | 6.96 | 6.86 | 6.90 | 6.90 | - | 31,600 |
| Jan 17, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 6.90 | - | 33,900 |