ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 5.43
+0.25 (4.83%)
Oct 24, 2025, 4:00 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.24 | 5.45 | 5.19 | 5.43 | 5.43 | 4.83% | 350,300 |
| Oct 23, 2025 | 5.15 | 5.31 | 5.13 | 5.18 | 5.18 | 0.97% | 46,512 |
| Oct 22, 2025 | 5.11 | 5.17 | 5.06 | 5.13 | 5.13 | 1.99% | 5,132 |
| Oct 21, 2025 | 5.18 | 5.18 | 4.95 | 5.03 | 5.03 | 0.40% | 17,740 |
| Oct 20, 2025 | 5.12 | 5.15 | 5.00 | 5.01 | 5.01 | -2.15% | 21,200 |
| Oct 17, 2025 | 5.12 | 5.13 | 5.00 | 5.12 | 5.12 | - | 13,600 |
| Oct 16, 2025 | 5.20 | 5.21 | 5.09 | 5.12 | 5.12 | -1.35% | 13,600 |
| Oct 15, 2025 | 5.09 | 5.25 | 5.08 | 5.19 | 5.19 | 1.76% | 13,114 |
| Oct 14, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.79% | 78,400 |
| Oct 10, 2025 | 5.14 | 5.14 | 4.95 | 5.06 | 5.06 | -0.78% | 18,311 |
| Oct 9, 2025 | 5.17 | 5.17 | 4.97 | 5.10 | 5.10 | -0.58% | 18,034 |
| Oct 8, 2025 | 5.27 | 5.33 | 5.11 | 5.13 | 5.13 | -2.84% | 23,126 |
| Oct 7, 2025 | 5.01 | 5.28 | 4.97 | 5.28 | 5.28 | 5.60% | 57,100 |
| Oct 6, 2025 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 37,800 |
| Oct 3, 2025 | 4.90 | 4.98 | 4.85 | 4.98 | 4.98 | 2.68% | 12,800 |
| Oct 2, 2025 | 4.86 | 4.87 | 4.80 | 4.85 | 4.85 | -0.21% | 8,900 |
| Oct 1, 2025 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.82% | 12,820 |
| Sep 30, 2025 | 4.85 | 4.90 | 4.75 | 4.90 | 4.90 | 1.03% | 14,142 |
| Sep 29, 2025 | 4.98 | 4.99 | 4.78 | 4.85 | 4.85 | -1.02% | 14,100 |
| Sep 26, 2025 | 4.83 | 4.98 | 4.82 | 4.90 | 4.90 | 1.24% | 44,201 |
| Sep 25, 2025 | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | 1.89% | 9,700 |
| Sep 24, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | 2.15% | 36,627 |
| Sep 23, 2025 | 4.70 | 4.76 | 4.60 | 4.65 | 4.65 | -0.64% | 57,600 |
| Sep 22, 2025 | 4.65 | 4.83 | 4.65 | 4.68 | 4.68 | 1.08% | 213,200 |
| Sep 19, 2025 | 4.68 | 4.69 | 4.63 | 4.63 | 4.63 | -1.28% | 4,700 |
| Sep 18, 2025 | 4.66 | 4.72 | 4.50 | 4.69 | 4.69 | -1.68% | 14,300 |
| Sep 17, 2025 | 4.65 | 4.77 | 4.65 | 4.77 | 4.77 | 2.36% | 6,800 |
| Sep 16, 2025 | 4.64 | 4.71 | 4.64 | 4.66 | 4.66 | 0.43% | 9,200 |
| Sep 15, 2025 | 4.50 | 4.73 | 4.47 | 4.64 | 4.64 | -0.64% | 13,300 |
| Sep 12, 2025 | 4.70 | 4.80 | 4.65 | 4.67 | 4.67 | -0.64% | 14,000 |
| Sep 11, 2025 | 4.80 | 4.81 | 4.70 | 4.70 | 4.70 | -2.49% | 31,300 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -1.63% | 6,410 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.86 | 4.90 | 4.90 | -0.20% | 9,400 |
| Sep 8, 2025 | 4.94 | 5.00 | 4.82 | 4.91 | 4.91 | 1.87% | 16,300 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -2.82% | 10,710 |
| Sep 4, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.60% | 10,900 |
| Sep 3, 2025 | 4.92 | 5.03 | 4.92 | 4.99 | 4.99 | 1.01% | 39,100 |
| Sep 2, 2025 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | 4.66% | 28,730 |
| Aug 29, 2025 | 4.70 | 4.75 | 4.66 | 4.72 | 4.72 | 0.64% | 807,400 |
| Aug 28, 2025 | 4.79 | 4.79 | 4.64 | 4.69 | 4.69 | -1.88% | 19,700 |
| Aug 27, 2025 | 4.90 | 4.90 | 4.77 | 4.78 | 4.78 | -1.04% | 15,000 |
| Aug 26, 2025 | 4.86 | 4.87 | 4.81 | 4.83 | 4.83 | -0.41% | 11,301 |
| Aug 25, 2025 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | -0.61% | 7,600 |
| Aug 22, 2025 | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | 2.52% | 19,300 |
| Aug 21, 2025 | 4.70 | 4.80 | 4.69 | 4.76 | 4.76 | 1.06% | 12,130 |
| Aug 20, 2025 | 4.77 | 4.77 | 4.65 | 4.71 | 4.71 | - | 28,820 |
| Aug 19, 2025 | 4.75 | 4.84 | 4.71 | 4.71 | 4.71 | -0.84% | 12,200 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | -1.66% | 23,109 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | -0.21% | 7,500 |
| Aug 14, 2025 | 4.79 | 4.84 | 4.66 | 4.84 | 4.84 | 2.76% | 23,500 |