ACT Energy Technologies Ltd. (TSX:ACX)
Canada · Delayed Price · Currency is CAD 7.08
-0.17 (-2.34%)
Jun 3, 2026, 4:00 PM EST
ACT Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.77 | 6.82 | 6.60 | 6.66 | 6.66 | 0.15% | 229,035 |
| May 27, 2026 | 6.79 | 6.95 | 6.58 | 6.65 | 6.65 | -2.49% | 103,805 |
| May 26, 2026 | 6.85 | 6.96 | 6.78 | 6.82 | 6.82 | 0.15% | 306,207 |
| May 25, 2026 | 6.93 | 6.93 | 6.61 | 6.81 | 6.81 | -2.58% | 386,949 |
| May 22, 2026 | 7.21 | 7.25 | 6.93 | 6.99 | 6.99 | -2.65% | 257,712 |
| May 21, 2026 | 7.44 | 7.44 | 7.16 | 7.18 | 7.18 | -1.64% | 80,837 |
| May 20, 2026 | 7.45 | 7.48 | 7.27 | 7.30 | 7.30 | -1.08% | 208,493 |
| May 19, 2026 | 6.90 | 7.63 | 6.90 | 7.38 | 7.38 | 10.64% | 443,175 |
| May 15, 2026 | 6.67 | 6.74 | 6.62 | 6.67 | 6.67 | -0.30% | 48,234 |
| May 14, 2026 | 6.61 | 6.74 | 6.55 | 6.69 | 6.69 | 2.29% | 158,057 |
| May 13, 2026 | 6.63 | 6.73 | 6.53 | 6.54 | 6.54 | -1.06% | 197,256 |
| May 12, 2026 | 6.55 | 6.69 | 6.46 | 6.61 | 6.61 | 1.07% | 198,567 |
| May 11, 2026 | 6.25 | 6.63 | 6.25 | 6.54 | 6.54 | 5.31% | 362,043 |
| May 8, 2026 | 6.25 | 6.38 | 6.15 | 6.21 | 6.21 | -1.43% | 171,241 |
| May 7, 2026 | 6.25 | 6.33 | 6.11 | 6.30 | 6.30 | -0.32% | 23,899 |
| May 6, 2026 | 6.49 | 6.49 | 6.25 | 6.32 | 6.32 | -4.96% | 78,232 |
| May 5, 2026 | 6.73 | 6.73 | 6.53 | 6.65 | 6.65 | 0.61% | 407,473 |
| May 4, 2026 | 6.72 | 6.78 | 6.55 | 6.61 | 6.61 | -1.64% | 54,735 |
| May 1, 2026 | 6.69 | 6.75 | 6.53 | 6.72 | 6.72 | -1.03% | 81,922 |
| Apr 30, 2026 | 6.62 | 6.79 | 6.49 | 6.79 | 6.79 | 0.74% | 73,485 |
| Apr 29, 2026 | 6.65 | 6.77 | 6.60 | 6.74 | 6.74 | 2.28% | 71,580 |
| Apr 28, 2026 | 6.70 | 6.74 | 6.59 | 6.59 | 6.59 | -1.20% | 59,165 |
| Apr 27, 2026 | 6.68 | 6.80 | 6.52 | 6.67 | 6.67 | -0.15% | 50,800 |
| Apr 24, 2026 | 6.39 | 6.73 | 6.35 | 6.68 | 6.68 | 4.05% | 37,675 |
| Apr 23, 2026 | 6.23 | 6.42 | 6.21 | 6.42 | 6.42 | 2.88% | 19,329 |
| Apr 22, 2026 | 6.16 | 6.28 | 6.13 | 6.24 | 6.24 | 1.46% | 62,138 |
| Apr 21, 2026 | 6.11 | 6.22 | 6.08 | 6.15 | 6.15 | 1.49% | 25,369 |
| Apr 20, 2026 | 6.10 | 6.18 | 6.02 | 6.06 | 6.06 | 1.00% | 19,909 |
| Apr 17, 2026 | 6.15 | 6.15 | 5.80 | 6.00 | 6.00 | -4.15% | 56,039 |
| Apr 16, 2026 | 6.22 | 6.42 | 6.22 | 6.26 | 6.26 | 0.64% | 28,201 |
| Apr 15, 2026 | 6.25 | 6.38 | 6.08 | 6.22 | 6.22 | -1.89% | 89,073 |
| Apr 14, 2026 | 6.58 | 6.58 | 6.24 | 6.34 | 6.34 | -4.23% | 86,617 |
| Apr 13, 2026 | 6.55 | 6.75 | 6.45 | 6.62 | 6.62 | 1.85% | 80,331 |
| Apr 10, 2026 | 6.50 | 6.60 | 6.39 | 6.50 | 6.50 | -0.31% | 41,313 |
| Apr 9, 2026 | 6.62 | 6.72 | 6.42 | 6.52 | 6.52 | -1.95% | 40,133 |
| Apr 8, 2026 | 6.65 | 6.66 | 6.52 | 6.65 | 6.65 | -3.20% | 30,534 |
| Apr 7, 2026 | 6.85 | 7.01 | 6.75 | 6.87 | 6.87 | 1.18% | 77,997 |
| Apr 6, 2026 | 6.93 | 6.96 | 6.70 | 6.79 | 6.79 | -1.31% | 52,288 |
| Apr 2, 2026 | 6.89 | 7.04 | 6.80 | 6.88 | 6.88 | 1.93% | 66,582 |
| Apr 1, 2026 | 6.96 | 7.05 | 6.73 | 6.75 | 6.75 | -4.93% | 98,803 |
| Mar 31, 2026 | 6.97 | 7.25 | 6.95 | 7.10 | 7.10 | 1.72% | 129,950 |
| Mar 30, 2026 | 7.72 | 7.72 | 6.90 | 6.98 | 6.98 | -2.38% | 111,144 |
| 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 |