ACT Energy Technologies Ltd. ACX
TSX · Canada · Industrial Services
CAD 7.720.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.72 | 0.00% | CAD 7.72 | CAD 7.72 | CAD 7.72 | 1.04K |
| 2026-09-30 | CAD 7.72 | +0.39% | CAD 7.71 | CAD 7.82 | CAD 7.69 | 78.40K |
| 2026-09-29 | CAD 7.69 | +1.05% | CAD 7.60 | CAD 7.85 | CAD 7.57 | 109.60K |
| 2026-09-28 | CAD 7.61 | -0.39% | CAD 7.67 | CAD 7.67 | CAD 7.51 | 104.00K |
| 2026-09-25 | CAD 7.64 | -0.91% | CAD 7.69 | CAD 7.71 | CAD 7.55 | 61.70K |
| 2026-09-24 | CAD 7.71 | +0.13% | CAD 7.74 | CAD 7.81 | CAD 7.66 | 71.70K |
| 2026-09-23 | CAD 7.70 | +1.45% | CAD 7.66 | CAD 7.79 | CAD 7.56 | 118.10K |
| 2026-09-22 | CAD 7.59 | +2.29% | CAD 7.39 | CAD 7.71 | CAD 7.26 | 77.40K |
| 2026-09-21 | CAD 7.42 | -2.50% | CAD 7.60 | CAD 7.61 | CAD 7.23 | 140.20K |
| 2026-09-18 | CAD 7.61 | +2.01% | CAD 7.69 | CAD 7.71 | CAD 7.59 | 62.80K |
| 2026-09-17 | CAD 7.46 | -0.53% | CAD 7.51 | CAD 7.57 | CAD 7.44 | 39.30K |
| 2026-09-16 | CAD 7.50 | -1.57% | CAD 7.65 | CAD 7.65 | CAD 7.50 | 52.80K |
| 2026-09-15 | CAD 7.62 | +0.13% | CAD 7.62 | CAD 7.76 | CAD 7.62 | 22.80K |
| 2026-09-14 | CAD 7.61 | -2.56% | CAD 7.80 | CAD 7.82 | CAD 7.61 | 133.60K |
| 2026-09-11 | CAD 7.81 | +0.26% | CAD 7.75 | CAD 7.86 | CAD 7.72 | 83.70K |
| 2026-09-10 | CAD 7.79 | +1.04% | CAD 7.72 | CAD 7.84 | CAD 7.61 | 180.30K |
| 2026-09-09 | CAD 7.71 | +1.31% | CAD 7.63 | CAD 7.82 | CAD 7.55 | 132.40K |
| 2026-09-08 | CAD 7.61 | -1.17% | CAD 7.80 | CAD 7.87 | CAD 7.45 | 63.90K |
| 2026-09-04 | CAD 7.70 | -1.41% | CAD 7.76 | CAD 7.76 | CAD 7.63 | 93.50K |
| 2026-09-03 | CAD 7.81 | -2.38% | CAD 7.89 | CAD 7.95 | CAD 7.70 | 286.00K |
| 2026-09-02 | CAD 8.00 | +1.91% | CAD 7.88 | CAD 8.07 | CAD 7.70 | 545.30K |
| 2026-09-01 | CAD 7.85 | +2.08% | CAD 7.66 | CAD 7.89 | CAD 7.57 | 484.50K |
| 2026-08-31 | CAD 7.69 | +4.34% | CAD 7.38 | CAD 7.69 | CAD 7.35 | 813.50K |
| 2026-08-28 | CAD 7.37 | +0.96% | CAD 7.35 | CAD 7.46 | CAD 7.24 | 188.80K |
| 2026-08-27 | CAD 7.30 | +4.43% | CAD 7.00 | CAD 7.30 | CAD 6.91 | 228.50K |
| 2026-08-26 | CAD 6.99 | -0.14% | CAD 7.04 | CAD 7.09 | CAD 6.91 | 61.40K |
| 2026-08-25 | CAD 7.00 | 0.00% | CAD 6.90 | CAD 7.05 | CAD 6.80 | 205.70K |
| 2026-08-24 | CAD 7.00 | -3.18% | CAD 7.23 | CAD 7.23 | CAD 6.88 | 174.50K |
| 2026-08-21 | CAD 7.23 | +6.64% | CAD 6.80 | CAD 7.23 | CAD 6.76 | 402.00K |
| 2026-08-20 | CAD 6.78 | +2.73% | CAD 6.80 | CAD 6.80 | CAD 6.59 | 171.30K |
| 2026-08-19 | CAD 6.60 | 0.00% | CAD 6.79 | CAD 6.79 | CAD 6.57 | 62.70K |
| 2026-08-18 | CAD 6.60 | -1.35% | CAD 6.67 | CAD 6.76 | CAD 6.57 | 77.50K |
| 2026-08-17 | CAD 6.69 | -0.45% | CAD 6.77 | CAD 6.77 | CAD 6.55 | 101.60K |
| 2026-08-14 | CAD 6.72 | +2.28% | CAD 6.57 | CAD 6.72 | CAD 6.45 | 51.50K |
| 2026-08-13 | CAD 6.57 | +0.31% | CAD 6.60 | CAD 6.77 | CAD 6.49 | 858.90K |
| 2026-08-12 | CAD 6.55 | +3.15% | CAD 6.40 | CAD 6.66 | CAD 6.25 | 125.90K |
| 2026-08-11 | CAD 6.35 | +2.42% | CAD 6.34 | CAD 6.39 | CAD 6.19 | 391.90K |
| 2026-08-10 | CAD 6.20 | +1.31% | CAD 6.06 | CAD 6.25 | CAD 6.05 | 253.30K |
| 2026-08-07 | CAD 6.12 | -0.49% | CAD 6.24 | CAD 6.38 | CAD 6.02 | 39.40K |
| 2026-08-06 | CAD 6.15 | +1.82% | CAD 6.03 | CAD 6.18 | CAD 6.03 | 142.10K |
| 2026-08-05 | CAD 6.04 | +1.17% | CAD 5.90 | CAD 6.12 | CAD 5.77 | 748.30K |
| 2026-08-04 | CAD 5.97 | -0.17% | CAD 6.09 | CAD 6.09 | CAD 5.85 | 41.90K |
| 2026-07-31 | CAD 5.98 | -0.17% | CAD 5.99 | CAD 6.14 | CAD 5.93 | 13.80K |
| 2026-07-30 | CAD 5.99 | +2.57% | CAD 5.87 | CAD 5.99 | CAD 5.78 | 21.60K |
| 2026-07-29 | CAD 5.84 | -1.02% | CAD 5.92 | CAD 6.00 | CAD 5.78 | 30.50K |
| 2026-07-28 | CAD 5.90 | -1.67% | CAD 5.95 | CAD 5.97 | CAD 5.82 | 38.40K |
| 2026-07-27 | CAD 6.00 | -2.28% | CAD 6.12 | CAD 6.22 | CAD 5.90 | 47.90K |
| 2026-07-24 | CAD 6.14 | -1.44% | CAD 6.34 | CAD 6.34 | CAD 6.00 | 16.70K |
| 2026-07-23 | CAD 6.23 | +1.47% | CAD 6.20 | CAD 6.33 | CAD 6.13 | 46.00K |
| 2026-07-22 | CAD 6.14 | +1.15% | CAD 6.12 | CAD 6.16 | CAD 6.04 | 62.20K |
| 2026-07-21 | CAD 6.07 | 0.00% | CAD 6.09 | CAD 6.10 | CAD 6.05 | 61.20K |
| 2026-07-20 | CAD 6.07 | -2.10% | CAD 6.19 | CAD 6.20 | CAD 5.97 | 38.90K |
| 2026-07-17 | CAD 6.20 | +3.33% | CAD 6.00 | CAD 6.20 | CAD 5.91 | 38.60K |
| 2026-07-16 | CAD 6.00 | -0.50% | CAD 5.92 | CAD 6.24 | CAD 5.92 | 36.70K |
| 2026-07-15 | CAD 6.03 | -2.74% | CAD 6.07 | CAD 6.20 | CAD 5.99 | 135.00K |
| 2026-07-14 | CAD 6.20 | -0.64% | CAD 6.27 | CAD 6.39 | CAD 6.16 | 24.60K |
| 2026-07-13 | CAD 6.24 | +4.00% | CAD 6.01 | CAD 6.30 | CAD 5.94 | 45.30K |
| 2026-07-10 | CAD 6.00 | -0.83% | CAD 6.15 | CAD 6.15 | CAD 5.92 | 20.30K |
| 2026-07-09 | CAD 6.05 | -3.97% | CAD 6.30 | CAD 6.30 | CAD 5.94 | 36.30K |
| 2026-07-08 | CAD 6.30 | +5.00% | CAD 6.48 | CAD 6.48 | CAD 6.09 | 94.50K |
| 2026-07-07 | CAD 6.00 | +2.92% | CAD 5.85 | CAD 6.03 | CAD 5.82 | 45.30K |
| 2026-07-06 | CAD 5.83 | -2.18% | CAD 5.94 | CAD 6.07 | CAD 5.80 | 49.90K |
| 2026-07-03 | CAD 5.96 | -1.65% | CAD 6.11 | CAD 6.11 | CAD 5.94 | 7.30K |
| 2026-07-02 | CAD 6.06 | +1.85% | CAD 5.80 | CAD 6.17 | CAD 5.80 | 50.80K |
| 2026-06-30 | CAD 5.95 | +1.36% | CAD 5.99 | CAD 6.18 | CAD 5.89 | 33.30K |
| 2026-06-29 | CAD 5.87 | +0.17% | CAD 5.79 | CAD 5.99 | CAD 5.79 | 12.20K |
| 2026-06-26 | CAD 5.86 | -1.51% | CAD 5.91 | CAD 6.34 | CAD 5.80 | 25.90K |
| 2026-06-25 | CAD 5.95 | +2.94% | CAD 5.88 | CAD 6.02 | CAD 5.83 | 51.70K |
| 2026-06-24 | CAD 5.78 | -5.25% | CAD 6.08 | CAD 6.09 | CAD 5.78 | 98.10K |
| 2026-06-23 | CAD 6.10 | -1.13% | CAD 6.18 | CAD 6.27 | CAD 6.08 | 82.70K |
| 2026-06-22 | CAD 6.17 | -0.48% | CAD 6.20 | CAD 6.20 | CAD 6.11 | 16.30K |
| 2026-06-19 | CAD 6.20 | +0.49% | CAD 6.15 | CAD 6.30 | CAD 6.15 | 35.30K |
| 2026-06-18 | CAD 6.17 | -0.16% | CAD 6.18 | CAD 6.19 | CAD 6.03 | 71.70K |
| 2026-06-17 | CAD 6.18 | -0.80% | CAD 6.24 | CAD 6.34 | CAD 6.12 | 85.70K |
| 2026-06-16 | CAD 6.23 | -2.66% | CAD 6.40 | CAD 6.40 | CAD 6.15 | 92.60K |
| 2026-06-15 | CAD 6.40 | -3.76% | CAD 6.42 | CAD 6.43 | CAD 6.30 | 92.90K |
| 2026-06-12 | CAD 6.65 | -0.75% | CAD 6.89 | CAD 6.89 | CAD 6.56 | 78.70K |
| 2026-06-11 | CAD 6.70 | -2.47% | CAD 6.75 | CAD 6.82 | CAD 6.43 | 115.00K |
| 2026-06-10 | CAD 6.87 | +1.48% | CAD 6.77 | CAD 7.06 | CAD 6.70 | 44.40K |
| 2026-06-09 | CAD 6.77 | -1.74% | CAD 6.99 | CAD 7.00 | CAD 6.56 | 101.90K |
| 2026-06-08 | CAD 6.89 | +1.92% | CAD 6.74 | CAD 7.06 | CAD 6.74 | 61.90K |
| 2026-06-05 | CAD 6.76 | -5.45% | CAD 7.04 | CAD 7.28 | CAD 6.50 | 76.40K |
| 2026-06-04 | CAD 7.15 | +0.99% | CAD 7.18 | CAD 7.24 | CAD 7.06 | 83.30K |
| 2026-06-03 | CAD 7.08 | -2.34% | CAD 7.20 | CAD 7.28 | CAD 7.00 | 119.60K |
| 2026-06-02 | CAD 7.25 | +1.12% | CAD 7.19 | CAD 7.45 | CAD 7.19 | 181.50K |
| 2026-06-01 | CAD 7.17 | +5.44% | CAD 6.93 | CAD 7.38 | CAD 6.93 | 170.60K |
| 2026-05-29 | CAD 6.80 | +2.10% | CAD 6.71 | CAD 6.91 | CAD 6.70 | 91.40K |
| 2026-05-28 | CAD 6.66 | +0.15% | CAD 6.77 | CAD 6.82 | CAD 6.60 | 229.00K |
| 2026-05-27 | CAD 6.65 | -2.49% | CAD 6.79 | CAD 6.95 | CAD 6.58 | 103.80K |
| 2026-05-26 | CAD 6.82 | +0.15% | CAD 6.85 | CAD 6.96 | CAD 6.78 | 306.20K |