ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 6.21
+0.27 (4.55%)
Feb 11, 2026, 4:00 PM EST
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | - | 2.86% | 4,927 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 0.85% | 42,300 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.85 | 5.89 | 5.89 | -0.17% | 41,661 |
| Feb 6, 2026 | 5.88 | 5.90 | 5.74 | 5.90 | 5.90 | 3.51% | 110,120 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.51 | 5.70 | 5.70 | -3.39% | 44,616 |
| Feb 4, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.25% | 15,860 |
| Feb 3, 2026 | 5.75 | 5.77 | 5.66 | 5.77 | 5.77 | 1.58% | 9,409 |
| Feb 2, 2026 | 5.65 | 5.76 | 5.64 | 5.68 | 5.68 | -1.90% | 10,773 |
| Jan 30, 2026 | 5.78 | 5.89 | 5.72 | 5.79 | 5.79 | 0.17% | 48,261 |
| Jan 29, 2026 | 5.64 | 5.80 | 5.64 | 5.78 | 5.78 | 3.21% | 17,734 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.78% | 13,437 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | 1.22% | 5,115 |
| Jan 26, 2026 | 5.99 | 5.99 | 5.75 | 5.75 | 5.75 | -2.87% | 13,472 |
| Jan 23, 2026 | 5.76 | 6.02 | 5.74 | 5.92 | 5.92 | 4.23% | 134,040 |
| Jan 22, 2026 | 5.69 | 5.72 | 5.59 | 5.68 | 5.68 | 0.53% | 26,190 |
| Jan 21, 2026 | 5.41 | 5.65 | 5.40 | 5.65 | 5.65 | 4.24% | 97,457 |
| Jan 20, 2026 | 5.44 | 5.49 | 5.31 | 5.42 | 5.42 | 0.18% | 39,793 |
| Jan 19, 2026 | 5.44 | 5.50 | 5.36 | 5.41 | 5.41 | 1.12% | 12,605 |
| Jan 16, 2026 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | 0.38% | 20,057 |
| Jan 15, 2026 | 5.31 | 5.36 | 5.28 | 5.33 | 5.33 | -1.30% | 13,869 |
| Jan 14, 2026 | 5.24 | 5.45 | 5.24 | 5.40 | 5.40 | 3.65% | 44,390 |
| Jan 13, 2026 | 5.05 | 5.25 | 5.04 | 5.21 | 5.21 | 4.20% | 95,749 |
| Jan 12, 2026 | 5.09 | 5.26 | 4.98 | 5.00 | 5.00 | -0.99% | 81,851 |
| Jan 9, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | 2.23% | 150,567 |
| Jan 8, 2026 | 4.95 | 5.02 | 4.82 | 4.94 | 4.94 | -0.60% | 95,024 |
| Jan 7, 2026 | 4.82 | 5.10 | 4.82 | 4.97 | 4.97 | 4.63% | 119,293 |
| Jan 6, 2026 | 5.00 | 5.02 | 4.74 | 4.75 | 4.75 | -2.86% | 46,565 |
| Jan 5, 2026 | 4.93 | 4.95 | 4.84 | 4.89 | 4.89 | -1.81% | 22,571 |
| Jan 2, 2026 | 5.13 | 5.13 | 4.96 | 4.98 | 4.98 | -0.20% | 49,800 |
| Dec 31, 2025 | 4.98 | 5.14 | 4.97 | 4.99 | 4.99 | -0.20% | 22,042 |
| Dec 30, 2025 | 5.02 | 5.04 | 4.89 | 5.00 | 5.00 | 0.81% | 81,211 |
| Dec 29, 2025 | 5.12 | 5.14 | 4.93 | 4.96 | 4.96 | -3.69% | 51,838 |
| Dec 24, 2025 | 5.24 | 5.24 | 5.07 | 5.15 | 5.15 | 2.79% | 21,197 |
| Dec 23, 2025 | 5.11 | 5.15 | 5.01 | 5.01 | 5.01 | -7.56% | 27,066 |
| Dec 22, 2025 | 5.39 | 5.53 | 5.39 | 5.42 | 5.42 | 0.37% | 8,430 |
| Dec 19, 2025 | 5.59 | 5.59 | 5.36 | 5.40 | 5.40 | 3.85% | 7,806 |
| Dec 18, 2025 | 5.35 | 5.49 | 5.15 | 5.20 | 5.20 | -2.80% | 83,484 |
| Dec 17, 2025 | 5.37 | 5.40 | 5.30 | 5.35 | 5.35 | 0.56% | 150,972 |
| Dec 16, 2025 | 5.37 | 5.37 | 5.22 | 5.32 | 5.32 | -5.00% | 14,364 |
| Dec 15, 2025 | 5.44 | 5.60 | 5.25 | 5.60 | 5.60 | 2.94% | 20,811 |
| Dec 12, 2025 | 5.62 | 5.63 | 5.44 | 5.44 | 5.44 | -2.33% | 30,300 |
| Dec 11, 2025 | 5.55 | 5.72 | 5.55 | 5.57 | 5.57 | -1.42% | 19,880 |
| Dec 10, 2025 | 5.56 | 5.65 | 5.55 | 5.65 | 5.65 | 1.07% | 15,973 |
| Dec 9, 2025 | 5.55 | 5.67 | 5.55 | 5.59 | 5.59 | 0.36% | 15,339 |
| Dec 8, 2025 | 5.57 | 5.69 | 5.55 | 5.57 | 5.57 | - | 21,747 |
| Dec 5, 2025 | 5.35 | 5.78 | 5.35 | 5.57 | 5.57 | 4.11% | 46,985 |
| Dec 4, 2025 | 5.35 | 5.43 | 5.35 | 5.35 | 5.35 | - | 19,091 |
| Dec 3, 2025 | 5.26 | 5.40 | 5.26 | 5.35 | 5.35 | 1.52% | 12,239 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -2.23% | 10,072 |
| Dec 1, 2025 | 5.09 | 5.39 | 5.09 | 5.39 | 5.39 | 4.46% | 190,056 |