ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 7.13
+0.04 (0.56%)
Nov 9, 2026, 4:00 PM EST
ACT Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.09 | 7.38 | 6.86 | 7.13 | 7.13 | 0.56% | 131,780 |
| Nov 6, 2026 | 7.33 | 7.34 | 7.02 | 7.09 | 7.09 | -3.27% | 280,757 |
| Nov 5, 2026 | 7.63 | 7.67 | 7.33 | 7.33 | 7.33 | -3.93% | 250,765 |
| Nov 4, 2026 | 8.42 | 8.42 | 7.52 | 7.63 | 7.63 | -9.92% | 277,488 |
| Nov 3, 2026 | 8.76 | 8.98 | 8.42 | 8.47 | 8.47 | -3.42% | 112,142 |
| Nov 2, 2026 | 9.43 | 9.43 | 8.65 | 8.77 | 8.77 | -7.00% | 253,808 |
| Oct 30, 2026 | 9.23 | 9.47 | 9.16 | 9.43 | 9.43 | 2.17% | 421,041 |
| Oct 29, 2026 | 9.21 | 9.35 | 9.09 | 9.23 | 9.23 | 0.22% | 280,741 |
| Oct 28, 2026 | 9.21 | 9.33 | 9.21 | 9.21 | 9.21 | 0.99% | 186,401 |
| Oct 27, 2026 | 9.18 | 9.26 | 9.09 | 9.12 | 9.12 | -0.76% | 166,253 |
| Oct 26, 2026 | 9.00 | 9.25 | 8.90 | 9.19 | 9.19 | 1.77% | 478,277 |
| Oct 23, 2026 | 8.73 | 9.03 | 8.67 | 9.03 | 9.03 | 3.44% | 329,180 |
| Oct 22, 2026 | 8.77 | 8.77 | 8.45 | 8.73 | 8.73 | - | 358,944 |
| Oct 21, 2026 | 8.68 | 8.75 | 8.61 | 8.73 | 8.73 | 0.58% | 162,468 |
| Oct 20, 2026 | 8.63 | 8.71 | 8.59 | 8.68 | 8.68 | 1.05% | 191,119 |
| Oct 19, 2026 | 8.60 | 8.73 | 8.50 | 8.59 | 8.59 | -0.12% | 280,394 |
| Oct 16, 2026 | 8.28 | 8.60 | 8.28 | 8.60 | 8.60 | 3.74% | 402,642 |
| Oct 15, 2026 | 8.38 | 8.38 | 7.96 | 8.29 | 8.29 | -0.96% | 191,242 |
| Oct 14, 2026 | 8.40 | 8.50 | 8.34 | 8.37 | 8.37 | -0.36% | 209,198 |
| Oct 13, 2026 | 8.31 | 8.50 | 8.29 | 8.40 | 8.40 | 2.19% | 130,580 |
| Oct 9, 2026 | 7.94 | 8.25 | 7.92 | 8.22 | 8.22 | 3.79% | 276,172 |
| Oct 8, 2026 | 7.87 | 7.99 | 7.81 | 7.92 | 7.92 | 1.80% | 125,375 |
| Oct 7, 2026 | 7.82 | 7.89 | 7.60 | 7.78 | 7.78 | -0.19% | 104,903 |
| Oct 6, 2026 | 7.70 | 7.94 | 7.62 | 7.80 | 7.80 | 0.71% | 106,092 |
| Oct 5, 2026 | 7.75 | 7.84 | 7.63 | 7.74 | 7.74 | 0.39% | 93,463 |
| Oct 2, 2026 | 7.71 | 7.80 | 7.66 | 7.71 | 7.71 | -1.28% | 50,544 |
| Oct 1, 2026 | 7.72 | 7.81 | 7.72 | 7.81 | 7.81 | 1.17% | 17,639 |
| Sep 30, 2026 | 7.71 | 7.82 | 7.69 | 7.72 | 7.72 | 0.39% | 78,436 |
| Sep 29, 2026 | 7.60 | 7.85 | 7.57 | 7.69 | 7.69 | 1.05% | 109,606 |
| Sep 28, 2026 | 7.67 | 7.67 | 7.51 | 7.61 | 7.61 | -0.39% | 103,969 |
| Sep 25, 2026 | 7.69 | 7.71 | 7.55 | 7.64 | 7.64 | -0.91% | 61,722 |
| Sep 24, 2026 | 7.74 | 7.81 | 7.66 | 7.71 | 7.71 | 0.13% | 71,659 |
| Sep 23, 2026 | 7.66 | 7.79 | 7.56 | 7.70 | 7.70 | 1.45% | 118,143 |
| Sep 22, 2026 | 7.39 | 7.71 | 7.26 | 7.59 | 7.59 | 2.29% | 77,379 |
| Sep 21, 2026 | 7.60 | 7.61 | 7.23 | 7.42 | 7.42 | -2.50% | 140,191 |
| Sep 18, 2026 | 7.69 | 7.71 | 7.59 | 7.61 | 7.61 | 2.01% | 62,813 |
| Sep 17, 2026 | 7.51 | 7.57 | 7.44 | 7.46 | 7.46 | -0.53% | 39,307 |
| Sep 16, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.57% | 52,791 |
| Sep 15, 2026 | 7.62 | 7.76 | 7.62 | 7.62 | 7.62 | 0.13% | 22,839 |
| Sep 14, 2026 | 7.80 | 7.82 | 7.61 | 7.61 | 7.61 | -2.56% | 133,596 |
| Sep 11, 2026 | 7.75 | 7.86 | 7.72 | 7.81 | 7.81 | 0.26% | 83,663 |
| Sep 10, 2026 | 7.72 | 7.84 | 7.61 | 7.79 | 7.79 | 1.04% | 180,292 |
| Sep 9, 2026 | 7.63 | 7.82 | 7.55 | 7.71 | 7.71 | 1.31% | 132,369 |
| Sep 8, 2026 | 7.80 | 7.87 | 7.45 | 7.61 | 7.61 | -1.17% | 63,852 |
| Sep 4, 2026 | 7.76 | 7.76 | 7.63 | 7.70 | 7.70 | -1.41% | 93,491 |
| Sep 3, 2026 | 7.89 | 7.95 | 7.70 | 7.81 | 7.81 | -2.38% | 285,989 |
| Sep 2, 2026 | 7.88 | 8.07 | 7.70 | 8.00 | 8.00 | 1.91% | 545,323 |
| Sep 1, 2026 | 7.66 | 7.89 | 7.57 | 7.85 | 7.85 | 2.08% | 484,488 |
| Aug 31, 2026 | 7.38 | 7.69 | 7.35 | 7.69 | 7.69 | 4.34% | 813,482 |
| Aug 28, 2026 | 7.35 | 7.46 | 7.24 | 7.37 | 7.37 | 0.96% | 188,805 |