ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 7.15
+0.33 (4.84%)
At close: Mar 27, 2026
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.89 | 7.30 | 6.84 | 7.15 | 7.15 | 4.84% | 153,625 |
| Mar 26, 2026 | 7.20 | 7.20 | 6.74 | 6.82 | 6.82 | -4.21% | 325,802 |
| Mar 25, 2026 | 7.70 | 7.70 | 6.76 | 7.12 | 7.12 | -7.53% | 280,072 |
| Mar 24, 2026 | 7.57 | 7.74 | 7.55 | 7.70 | 7.70 | 1.72% | 45,463 |
| Mar 23, 2026 | 7.52 | 7.71 | 7.44 | 7.57 | 7.57 | 0.53% | 121,387 |
| Mar 20, 2026 | 7.50 | 7.53 | 7.28 | 7.53 | 7.53 | 0.80% | 45,467 |
| Mar 19, 2026 | 7.42 | 7.63 | 7.34 | 7.47 | 7.47 | 0.27% | 189,481 |
| Mar 18, 2026 | 7.50 | 7.50 | 7.36 | 7.45 | 7.45 | -0.40% | 47,058 |
| Mar 17, 2026 | 7.49 | 7.50 | 7.46 | 7.48 | 7.48 | 1.22% | 91,829 |
| Mar 16, 2026 | 7.30 | 7.50 | 7.30 | 7.39 | 7.39 | 1.23% | 150,615 |
| Mar 13, 2026 | 7.25 | 7.39 | 7.25 | 7.30 | 7.30 | 0.83% | 247,584 |
| Mar 12, 2026 | 7.00 | 7.24 | 6.98 | 7.24 | 7.24 | 4.32% | 129,734 |
| Mar 11, 2026 | 6.77 | 7.00 | 6.77 | 6.94 | 6.94 | 2.06% | 157,300 |
| Mar 10, 2026 | 6.74 | 6.92 | 6.51 | 6.80 | 6.80 | 1.95% | 150,922 |
| Mar 9, 2026 | 6.55 | 6.75 | 6.50 | 6.67 | 6.67 | 1.68% | 201,553 |
| Mar 6, 2026 | 6.64 | 6.64 | 6.50 | 6.56 | 6.56 | -0.61% | 42,630 |
| Mar 5, 2026 | 6.58 | 6.68 | 6.50 | 6.60 | 6.60 | 0.30% | 54,895 |
| Mar 4, 2026 | 6.63 | 6.69 | 6.51 | 6.58 | 6.58 | -1.64% | 156,504 |
| Mar 3, 2026 | 6.65 | 6.75 | 6.52 | 6.69 | 6.69 | 1.67% | 88,588 |
| Mar 2, 2026 | 6.50 | 6.63 | 6.50 | 6.58 | 6.58 | 2.81% | 61,114 |
| Feb 27, 2026 | 6.46 | 6.49 | 6.39 | 6.40 | 6.40 | -0.78% | 56,849 |
| Feb 26, 2026 | 6.35 | 6.50 | 6.34 | 6.45 | 6.45 | 1.90% | 142,830 |
| Feb 25, 2026 | 6.35 | 6.35 | 6.30 | 6.33 | 6.33 | - | 103,661 |
| Feb 24, 2026 | 6.29 | 6.35 | 6.29 | 6.33 | 6.33 | -0.16% | 29,346 |
| Feb 23, 2026 | 6.35 | 6.35 | 6.28 | 6.34 | 6.34 | -0.16% | 26,198 |
| Feb 20, 2026 | 6.38 | 6.40 | 6.29 | 6.35 | 6.35 | -0.78% | 35,590 |
| Feb 19, 2026 | 6.20 | 6.45 | 6.15 | 6.40 | 6.40 | 3.06% | 54,832 |
| Feb 18, 2026 | 6.15 | 6.28 | 6.09 | 6.21 | 6.21 | 0.81% | 73,968 |
| Feb 17, 2026 | 6.26 | 6.26 | 6.00 | 6.16 | 6.16 | -0.16% | 39,377 |
| Feb 13, 2026 | 6.10 | 6.37 | 5.95 | 6.17 | 6.17 | 1.31% | 43,785 |
| Feb 12, 2026 | 6.25 | 6.27 | 6.00 | 6.09 | 6.09 | -1.93% | 25,717 |
| Feb 11, 2026 | 6.09 | 6.22 | 6.09 | 6.21 | 6.21 | 4.55% | 21,769 |
| 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 |