ACT Energy Technologies Ltd. (TSX:ACX)
Canada
· Delayed Price · Currency is CAD 4.970
-0.020 (-0.40%)
Apr 24, 2025, 4:00 PM EDT
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.00 | 5.03 | 4.88 | 5.02 | 5.02 | 0.60% | 22,426 |
| Apr 22, 2025 | 4.93 | 5.03 | 4.80 | 4.99 | 4.99 | 2.67% | 18,920 |
| Apr 21, 2025 | 4.99 | 4.99 | 4.81 | 4.86 | 4.86 | -3.19% | 12,716 |
| Apr 17, 2025 | 4.85 | 5.10 | 4.85 | 5.02 | 5.02 | 4.80% | 11,827 |
| Apr 16, 2025 | 4.87 | 4.96 | 4.70 | 4.79 | 4.79 | 1.91% | 17,746 |
| Apr 15, 2025 | 4.74 | 4.91 | 4.67 | 4.70 | 4.70 | -1.67% | 22,600 |
| Apr 14, 2025 | 4.79 | 4.85 | 4.68 | 4.78 | 4.78 | -0.21% | 29,600 |
| Apr 11, 2025 | 4.91 | 4.91 | 4.70 | 4.79 | 4.79 | 3.46% | 47,533 |
| Apr 10, 2025 | 4.96 | 4.96 | 4.55 | 4.63 | 4.63 | -6.84% | 96,142 |
| Apr 9, 2025 | 4.35 | 4.97 | 4.25 | 4.97 | 4.97 | 13.99% | 41,800 |
| Apr 8, 2025 | 4.75 | 4.95 | 4.34 | 4.36 | 4.36 | -4.60% | 58,900 |
| Apr 7, 2025 | 4.50 | 4.59 | 4.23 | 4.57 | 4.57 | -0.22% | 28,000 |
| Apr 4, 2025 | 5.00 | 5.00 | 4.40 | 4.58 | 4.58 | -7.29% | 52,411 |
| Apr 3, 2025 | 5.17 | 5.17 | 4.87 | 4.94 | 4.94 | -4.82% | 101,514 |
| Apr 2, 2025 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | 0.78% | 13,200 |
| Apr 1, 2025 | 5.13 | 5.29 | 5.08 | 5.15 | 5.15 | 3.00% | 30,800 |
| Mar 31, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.85% | 50,600 |
| 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 |