ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 6.20
+0.08 (1.31%)
Aug 10, 2026, 4:00 PM EST
ACT Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.06 | 6.25 | 6.05 | 6.20 | 6.20 | 1.31% | 253,284 |
| Aug 7, 2026 | 6.24 | 6.38 | 6.02 | 6.12 | 6.12 | -0.49% | 39,416 |
| Aug 6, 2026 | 6.03 | 6.18 | 6.03 | 6.15 | 6.15 | 1.82% | 142,073 |
| Aug 5, 2026 | 5.90 | 6.12 | 5.77 | 6.04 | 6.04 | 1.17% | 748,333 |
| Aug 4, 2026 | 6.09 | 6.09 | 5.85 | 5.97 | 5.97 | -0.17% | 41,886 |
| Jul 31, 2026 | 5.99 | 6.14 | 5.93 | 5.98 | 5.98 | -0.17% | 13,750 |
| Jul 30, 2026 | 5.87 | 5.99 | 5.78 | 5.99 | 5.99 | 2.57% | 21,629 |
| Jul 29, 2026 | 5.92 | 6.00 | 5.78 | 5.84 | 5.84 | -1.02% | 30,544 |
| Jul 28, 2026 | 5.95 | 5.97 | 5.82 | 5.90 | 5.90 | -1.67% | 38,433 |
| Jul 27, 2026 | 6.12 | 6.22 | 5.90 | 6.00 | 6.00 | -2.28% | 47,933 |
| Jul 24, 2026 | 6.34 | 6.34 | 6.00 | 6.14 | 6.14 | -1.44% | 16,702 |
| Jul 23, 2026 | 6.20 | 6.33 | 6.13 | 6.23 | 6.23 | 1.47% | 46,049 |
| Jul 22, 2026 | 6.12 | 6.16 | 6.04 | 6.14 | 6.14 | 1.15% | 62,212 |
| Jul 21, 2026 | 6.09 | 6.10 | 6.05 | 6.07 | 6.07 | - | 61,220 |
| Jul 20, 2026 | 6.19 | 6.20 | 5.97 | 6.07 | 6.07 | -2.10% | 38,896 |
| Jul 17, 2026 | 6.00 | 6.20 | 5.91 | 6.20 | 6.20 | 3.33% | 38,576 |
| Jul 16, 2026 | 5.92 | 6.24 | 5.92 | 6.00 | 6.00 | -0.50% | 36,667 |
| Jul 15, 2026 | 6.07 | 6.20 | 5.99 | 6.03 | 6.03 | -2.74% | 135,031 |
| Jul 14, 2026 | 6.27 | 6.39 | 6.16 | 6.20 | 6.20 | -0.64% | 24,646 |
| Jul 13, 2026 | 6.01 | 6.30 | 5.94 | 6.24 | 6.24 | 4.00% | 45,285 |
| Jul 10, 2026 | 6.15 | 6.15 | 5.92 | 6.00 | 6.00 | -0.83% | 20,300 |
| Jul 9, 2026 | 6.30 | 6.30 | 5.94 | 6.05 | 6.05 | -3.97% | 36,260 |
| Jul 8, 2026 | 6.48 | 6.48 | 6.09 | 6.30 | 6.30 | 5.00% | 94,543 |
| Jul 7, 2026 | 5.85 | 6.03 | 5.82 | 6.00 | 6.00 | 2.92% | 45,289 |
| Jul 6, 2026 | 5.94 | 6.07 | 5.80 | 5.83 | 5.83 | -2.18% | 49,870 |
| Jul 3, 2026 | 6.11 | 6.11 | 5.94 | 5.96 | 5.96 | -1.65% | 7,342 |
| Jul 2, 2026 | 5.80 | 6.17 | 5.80 | 6.06 | 6.06 | 1.85% | 50,815 |
| Jun 30, 2026 | 5.99 | 6.18 | 5.89 | 5.95 | 5.95 | 1.36% | 33,256 |
| Jun 29, 2026 | 5.79 | 5.99 | 5.79 | 5.87 | 5.87 | 0.17% | 12,239 |
| Jun 26, 2026 | 5.91 | 6.34 | 5.80 | 5.86 | 5.86 | -1.51% | 25,899 |
| Jun 25, 2026 | 5.88 | 6.02 | 5.83 | 5.95 | 5.95 | 2.94% | 51,747 |
| Jun 24, 2026 | 6.08 | 6.09 | 5.78 | 5.78 | 5.78 | -5.25% | 98,065 |
| Jun 23, 2026 | 6.18 | 6.27 | 6.08 | 6.10 | 6.10 | -1.13% | 82,658 |
| Jun 22, 2026 | 6.20 | 6.20 | 6.11 | 6.17 | 6.17 | -0.48% | 16,284 |
| Jun 19, 2026 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | 0.49% | 35,308 |
| Jun 18, 2026 | 6.18 | 6.19 | 6.03 | 6.17 | 6.17 | -0.16% | 71,674 |
| Jun 17, 2026 | 6.24 | 6.34 | 6.12 | 6.18 | 6.18 | -0.80% | 85,749 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.15 | 6.23 | 6.23 | -2.66% | 92,595 |
| Jun 15, 2026 | 6.42 | 6.43 | 6.30 | 6.40 | 6.40 | -3.76% | 92,887 |
| Jun 12, 2026 | 6.89 | 6.89 | 6.56 | 6.65 | 6.65 | -0.75% | 78,739 |
| Jun 11, 2026 | 6.75 | 6.82 | 6.43 | 6.70 | 6.70 | -2.47% | 115,032 |
| Jun 10, 2026 | 6.77 | 7.06 | 6.70 | 6.87 | 6.87 | 1.48% | 44,449 |
| Jun 9, 2026 | 6.99 | 7.00 | 6.56 | 6.77 | 6.77 | -1.74% | 101,938 |
| Jun 8, 2026 | 6.74 | 7.06 | 6.74 | 6.89 | 6.89 | 1.92% | 61,922 |
| Jun 5, 2026 | 7.04 | 7.28 | 6.50 | 6.76 | 6.76 | -5.45% | 76,395 |
| Jun 4, 2026 | 7.18 | 7.24 | 7.06 | 7.15 | 7.15 | 0.99% | 83,332 |
| Jun 3, 2026 | 7.20 | 7.28 | 7.00 | 7.08 | 7.08 | -2.34% | 119,632 |
| Jun 2, 2026 | 7.19 | 7.45 | 7.19 | 7.25 | 7.25 | 1.12% | 181,493 |
| Jun 1, 2026 | 6.93 | 7.38 | 6.93 | 7.17 | 7.17 | 5.44% | 170,585 |
| May 29, 2026 | 6.71 | 6.91 | 6.70 | 6.80 | 6.80 | 2.10% | 91,379 |