ACT Energy Technologies Ltd. (TSX: ACX)
Canada
· Delayed Price · Currency is CAD 6.25
-0.05 (-0.79%)
Dec 20, 2024, 3:59 PM EST
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.47 | 6.47 | 6.25 | 6.25 | - | -0.79% | 17,100 |
| Dec 19, 2024 | 6.53 | 6.53 | 6.30 | 6.30 | - | -2.63% | 42,700 |
| Dec 18, 2024 | 6.43 | 6.66 | 6.43 | 6.47 | - | 0.62% | 121,300 |
| Dec 17, 2024 | 6.45 | 6.46 | 6.35 | 6.43 | - | -0.77% | 33,200 |
| Dec 16, 2024 | 6.54 | 6.54 | 6.44 | 6.48 | - | 0.15% | 24,200 |
| Dec 13, 2024 | 6.51 | 6.51 | 6.44 | 6.47 | - | -0.92% | 50,700 |
| Dec 12, 2024 | 6.68 | 6.68 | 6.38 | 6.53 | - | -0.31% | 58,900 |
| Dec 11, 2024 | 6.49 | 6.65 | 6.49 | 6.55 | - | 1.87% | 51,400 |
| Dec 10, 2024 | 6.37 | 6.45 | 6.34 | 6.43 | - | 0.47% | 52,800 |
| Dec 9, 2024 | 6.40 | 6.55 | 6.40 | 6.40 | - | -0.31% | 125,300 |
| Dec 6, 2024 | 6.51 | 6.54 | 6.38 | 6.42 | - | -1.23% | 158,000 |
| Dec 5, 2024 | 6.40 | 6.56 | 6.40 | 6.50 | - | 1.09% | 67,200 |
| Dec 4, 2024 | 6.40 | 6.46 | 6.36 | 6.43 | - | 0.63% | 45,500 |
| Dec 3, 2024 | 6.36 | 6.53 | 6.04 | 6.39 | - | 0.63% | 87,800 |
| Dec 2, 2024 | 6.46 | 6.50 | 6.27 | 6.35 | - | -1.55% | 52,800 |
| Nov 29, 2024 | 6.55 | 6.56 | 6.30 | 6.45 | - | -1.83% | 60,900 |
| Nov 28, 2024 | 6.48 | 6.57 | 6.27 | 6.57 | - | 5.97% | 37,000 |
| Nov 27, 2024 | 6.28 | 6.31 | 6.00 | 6.20 | - | -1.12% | 71,400 |
| Nov 26, 2024 | 6.31 | 6.32 | 6.25 | 6.27 | - | -0.79% | 20,000 |
| Nov 25, 2024 | 6.39 | 6.39 | 6.25 | 6.32 | - | -0.32% | 46,300 |
| Nov 22, 2024 | 6.30 | 6.40 | 6.25 | 6.34 | - | 1.44% | 212,600 |
| Nov 21, 2024 | 6.13 | 6.30 | 6.13 | 6.25 | - | 1.96% | 73,100 |
| Nov 20, 2024 | 6.01 | 6.15 | 6.01 | 6.13 | - | 0.82% | 37,000 |
| Nov 19, 2024 | 6.08 | 6.08 | 6.00 | 6.08 | - | 0.16% | 34,600 |
| Nov 18, 2024 | 6.02 | 6.15 | 5.98 | 6.07 | - | 0.83% | 28,200 |
| Nov 15, 2024 | 6.00 | 6.09 | 5.97 | 6.02 | - | 0.33% | 20,300 |
| Nov 14, 2024 | 5.90 | 6.02 | 5.84 | 6.00 | - | 0.84% | 35,500 |
| Nov 13, 2024 | 6.05 | 6.06 | 5.95 | 5.95 | - | -1.65% | 159,500 |
| Nov 12, 2024 | 6.20 | 6.20 | 6.00 | 6.05 | - | -0.82% | 43,700 |
| Nov 11, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | - | -3.17% | 28,900 |
| Nov 8, 2024 | 6.49 | 6.49 | 6.23 | 6.30 | - | 0.48% | 32,200 |
| Nov 7, 2024 | 6.28 | 6.38 | 6.10 | 6.27 | - | 0.80% | 124,600 |
| Nov 6, 2024 | 6.24 | 6.40 | 6.15 | 6.22 | - | -0.32% | 193,300 |
| Nov 5, 2024 | 6.11 | 6.27 | 6.09 | 6.24 | - | 2.30% | 843,400 |
| Nov 4, 2024 | 6.06 | 6.27 | 6.06 | 6.10 | - | 1.67% | 28,000 |
| Nov 1, 2024 | 6.06 | 6.06 | 6.00 | 6.00 | - | 0.33% | 16,100 |
| Oct 31, 2024 | 5.96 | 6.06 | 5.96 | 5.98 | - | 1.18% | 31,900 |
| Oct 30, 2024 | 6.00 | 6.00 | 5.90 | 5.91 | - | -1.01% | 18,200 |
| Oct 29, 2024 | 5.85 | 5.97 | 5.85 | 5.97 | - | 1.88% | 24,300 |
| Oct 28, 2024 | 6.02 | 6.03 | 5.85 | 5.86 | - | -2.33% | 31,300 |
| Oct 25, 2024 | 6.10 | 6.11 | 6.00 | 6.00 | - | -1.32% | 511,400 |
| Oct 24, 2024 | 6.00 | 6.08 | 6.00 | 6.08 | - | 0.50% | 19,300 |
| Oct 23, 2024 | 6.08 | 6.09 | 6.00 | 6.05 | - | 0.50% | 54,600 |
| Oct 22, 2024 | 6.10 | 6.12 | 6.02 | 6.02 | - | -1.63% | 33,700 |
| Oct 21, 2024 | 6.01 | 6.16 | 6.01 | 6.12 | - | 2.00% | 54,700 |
| Oct 18, 2024 | 6.13 | 6.13 | 5.96 | 6.00 | - | -1.32% | 52,900 |
| Oct 17, 2024 | 6.08 | 6.09 | 6.05 | 6.08 | - | 0.50% | 29,200 |
| Oct 16, 2024 | 6.08 | 6.08 | 6.05 | 6.05 | - | 0.67% | 8,500 |
| Oct 15, 2024 | 6.09 | 6.10 | 6.00 | 6.01 | - | -2.28% | 160,000 |
| Oct 11, 2024 | 6.10 | 6.20 | 6.09 | 6.15 | - | 0.82% | 98,300 |
| Oct 10, 2024 | 5.94 | 6.10 | 5.94 | 6.10 | - | 2.35% | 35,300 |
| Oct 9, 2024 | 6.00 | 6.00 | 5.90 | 5.96 | - | -0.67% | 25,000 |
| Oct 8, 2024 | 6.10 | 6.10 | 5.89 | 6.00 | - | -1.64% | 33,900 |
| Oct 7, 2024 | 6.10 | 6.15 | 6.00 | 6.10 | - | 0.83% | 15,700 |
| Oct 4, 2024 | 6.10 | 6.16 | 5.82 | 6.05 | - | -0.82% | 77,500 |
| Oct 3, 2024 | 6.03 | 6.30 | 6.00 | 6.10 | - | - | 216,100 |
| Oct 2, 2024 | 6.00 | 6.15 | 6.00 | 6.10 | - | - | 15,800 |
| Oct 1, 2024 | 6.00 | 6.15 | 6.00 | 6.10 | - | 1.33% | 31,100 |
| Sep 30, 2024 | 6.02 | 6.03 | 6.00 | 6.02 | - | 0.33% | 77,700 |
| Sep 27, 2024 | 6.02 | 6.05 | 5.95 | 6.00 | - | 1.69% | 10,800 |
| Sep 26, 2024 | 6.00 | 6.01 | 5.87 | 5.90 | - | -3.28% | 10,500 |
| Sep 25, 2024 | 6.10 | 6.13 | 5.90 | 6.10 | - | -0.49% | 28,000 |
| Sep 24, 2024 | 6.20 | 6.20 | 6.13 | 6.13 | - | -1.13% | 9,000 |
| Sep 23, 2024 | 6.15 | 6.24 | 6.10 | 6.20 | - | 1.81% | 202,600 |
| Sep 20, 2024 | 5.99 | 6.11 | 5.99 | 6.09 | - | 2.35% | 34,000 |
| Sep 19, 2024 | 5.85 | 5.95 | 5.83 | 5.95 | - | 1.71% | 26,300 |
| Sep 18, 2024 | 5.98 | 5.99 | 5.81 | 5.85 | - | 1.39% | 13,700 |
| Sep 17, 2024 | 5.79 | 6.08 | 5.77 | 5.77 | - | 0.52% | 23,000 |
| Sep 16, 2024 | 5.51 | 5.89 | 5.50 | 5.74 | - | 4.17% | 16,900 |
| Sep 13, 2024 | 5.50 | 5.66 | 5.50 | 5.51 | - | -2.13% | 18,200 |
| Sep 12, 2024 | 5.47 | 5.63 | 5.47 | 5.63 | - | 2.55% | 11,300 |
| Sep 11, 2024 | 5.65 | 5.65 | 5.19 | 5.49 | - | -3.00% | 66,000 |
| Sep 10, 2024 | 5.61 | 5.66 | 5.32 | 5.66 | - | 1.80% | 42,700 |
| Sep 9, 2024 | 5.26 | 5.86 | 5.26 | 5.56 | - | -4.63% | 23,200 |
| Sep 6, 2024 | 6.01 | 6.07 | 5.58 | 5.83 | - | -1.52% | 48,200 |
| Sep 5, 2024 | 6.02 | 6.08 | 5.86 | 5.92 | - | -1.50% | 29,100 |
| Sep 4, 2024 | 6.09 | 6.10 | 6.00 | 6.01 | - | -1.48% | 33,600 |
| Sep 3, 2024 | 6.23 | 6.23 | 5.97 | 6.10 | - | -2.24% | 16,300 |
| Aug 30, 2024 | 6.21 | 6.38 | 6.21 | 6.24 | - | -0.79% | 11,800 |
| Aug 29, 2024 | 6.24 | 6.30 | 6.24 | 6.29 | - | 1.45% | 8,000 |
| Aug 28, 2024 | 6.20 | 6.29 | 6.10 | 6.20 | - | -0.16% | 19,300 |
| Aug 27, 2024 | 6.35 | 6.40 | 6.12 | 6.21 | - | -1.43% | 62,100 |
| Aug 26, 2024 | 6.30 | 6.40 | 6.20 | 6.30 | - | 0.80% | 31,800 |
| Aug 23, 2024 | 6.26 | 6.49 | 6.23 | 6.25 | - | 0.81% | 23,700 |
| Aug 22, 2024 | 6.20 | 6.26 | 6.20 | 6.20 | - | -0.32% | 24,700 |
| Aug 21, 2024 | 6.12 | 6.22 | 6.10 | 6.22 | - | 0.65% | 34,900 |
| Aug 20, 2024 | 6.22 | 6.27 | 6.12 | 6.18 | - | -0.96% | 33,400 |
| Aug 19, 2024 | 6.25 | 6.28 | 6.20 | 6.24 | - | -0.16% | 17,700 |
| Aug 16, 2024 | 6.28 | 6.28 | 6.18 | 6.25 | - | -1.42% | 16,800 |
| Aug 15, 2024 | 6.50 | 6.55 | 6.34 | 6.34 | - | -0.78% | 20,600 |
| Aug 14, 2024 | 6.25 | 6.40 | 5.95 | 6.39 | - | -2.44% | 847,900 |
| Aug 13, 2024 | 6.15 | 6.55 | 5.98 | 6.55 | - | 6.50% | 79,900 |
| Aug 12, 2024 | 6.06 | 6.25 | 5.98 | 6.15 | - | 0.99% | 678,700 |
| Aug 9, 2024 | 6.05 | 6.09 | 5.90 | 6.09 | - | -0.16% | 24,100 |
| Aug 8, 2024 | 6.19 | 6.20 | 5.80 | 6.10 | - | -0.81% | 75,300 |
| Aug 7, 2024 | 6.17 | 6.22 | 5.90 | 6.15 | - | 0.16% | 47,000 |
| Aug 6, 2024 | 6.18 | 6.18 | 6.10 | 6.14 | - | -1.60% | 9,400 |
| Aug 2, 2024 | 6.28 | 6.28 | 6.01 | 6.24 | - | -2.50% | 11,600 |
| Aug 1, 2024 | 6.45 | 6.45 | 6.20 | 6.40 | - | - | 15,100 |
| Jul 31, 2024 | 6.43 | 6.50 | 6.34 | 6.40 | - | -0.62% | 47,600 |