Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
ACT Energy Technologies Ltd (ACX)
ACT Energy Technologies Ltd (ACX) Historical

ACX ACT Energy Technologies Ltd

6.66

0.00 (0.00%)

Jan 13 2025 - Closed

Delayed by 15 minutes

ACX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	6.66	0.08	1.22%	6.60	6.70	6.59	69,472
Jan 09 2025	6.58	-0.07	-1.05%	6.65	6.66	6.56	152,797
Jan 08 2025	6.65	0.07	1.06%	6.59	6.67	6.59	444,589
Jan 07 2025	6.58	0.02	0.30%	6.51	6.60	6.47	619,914
Jan 06 2025	6.56	-0.02	-0.30%	6.57	6.61	6.55	95,751
Jan 03 2025	6.58	0.08	1.23%	6.51	6.60	6.51	71,173
Jan 02 2025	6.50	0.05	0.78%	6.82	6.82	6.32	90,300
Dec 31 2024	6.45	0.23	3.70%	6.22	6.45	6.22	256,871
Dec 30 2024	6.22	-0.06	-0.96%	6.29	6.29	6.12	12,296
Dec 27 2024	6.28	0.02	0.32%	6.30	6.39	6.28	118,817
Dec 24 2024	6.26	0.00	0.00%	6.22	6.36	6.22	379,500
Dec 23 2024	6.26	0.01	0.16%	6.25	6.30	6.19	23,591
Dec 20 2024	6.25	-0.05	-0.79%	6.47	6.47	6.25	17,145
Dec 19 2024	6.30	-0.17	-2.63%	6.53	6.53	6.30	42,732
Dec 18 2024	6.47	0.04	0.62%	6.43	6.66	6.43	121,321
Dec 17 2024	6.43	-0.05	-0.77%	6.45	6.45	6.35	33,202
Dec 16 2024	6.48	0.01	0.15%	6.54	6.54	6.45	24,155
Dec 13 2024	6.47	-0.06	-0.92%	6.51	6.51	6.44	50,728
Dec 12 2024	6.53	-0.02	-0.31%	6.68	6.68	6.38	58,870
Dec 11 2024	6.55	0.12	1.87%	6.49	6.65	6.49	51,389
Dec 10 2024	6.43	0.03	0.47%	6.37	6.45	6.35	52,752
Dec 09 2024	6.40	-0.02	-0.31%	6.40	6.55	6.40	125,343
Dec 06 2024	6.42	-0.08	-1.23%	6.51	6.54	6.38	158,025
Dec 05 2024	6.50	0.07	1.09%	6.40	6.56	6.40	67,213
Dec 04 2024	6.43	0.04	0.63%	6.40	6.46	6.36	45,510
Dec 03 2024	6.39	0.04	0.63%	6.36	6.52	6.09	87,809
Dec 02 2024	6.35	-0.10	-1.55%	6.46	6.50	6.27	52,775
Nov 29 2024	6.45	-0.12	-1.83%	6.55	6.55	6.30	60,921
Nov 28 2024	6.57	0.37	5.97%	6.48	6.57	6.36	36,972
Nov 27 2024	6.20	-0.07	-1.12%	6.28	6.30	6.20	71,406
Nov 26 2024	6.27	-0.05	-0.79%	6.31	6.31	6.25	20,000
Nov 25 2024	6.32	-0.02	-0.32%	6.39	6.39	6.25	46,258
Nov 22 2024	6.34	0.09	1.44%	6.30	6.40	6.28	212,590
Nov 21 2024	6.25	0.12	1.96%	6.13	6.30	6.13	73,100
Nov 20 2024	6.13	0.05	0.82%	6.01	6.15	6.01	36,970
Nov 19 2024	6.08	0.01	0.16%	6.08	6.08	6.00	34,600
Nov 18 2024	6.07	0.05	0.83%	6.02	6.14	5.98	28,229
Nov 15 2024	6.02	0.02	0.33%	6.00	6.09	5.97	20,290
Nov 14 2024	6.00	0.05	0.84%	5.90	6.01	5.85	35,500
Nov 13 2024	5.95	-0.10	-1.65%	6.05	6.05	5.95	159,530
Nov 12 2024	6.05	-0.05	-0.82%	6.20	6.20	6.00	43,700
Nov 11 2024	6.10	-0.20	-3.17%	6.30	6.30	6.10	28,859
Nov 08 2024	6.30	0.03	0.48%	6.49	6.49	6.23	32,201
Nov 07 2024	6.27	0.05	0.80%	6.28	6.30	6.10	124,646
Nov 06 2024	6.22	-0.02	-0.32%	6.24	6.40	6.15	193,301
Nov 05 2024	6.24	0.14	2.30%	6.11	6.27	6.09	843,389
Nov 04 2024	6.10	0.10	1.67%	6.06	6.25	6.06	27,951
Nov 01 2024	6.00	0.02	0.33%	6.06	6.06	6.00	16,114
Oct 31 2024	5.98	0.07	1.18%	5.96	6.06	5.96	31,852
Oct 30 2024	5.91	-0.06	-1.01%	6.00	6.00	5.90	18,159
Oct 29 2024	5.97	0.11	1.88%	5.85	5.97	5.85	24,300
Oct 28 2024	5.86	-0.14	-2.33%	6.02	6.02	5.85	31,343
Oct 25 2024	6.00	-0.08	-1.32%	6.10	6.11	6.00	511,400
Oct 24 2024	6.08	0.03	0.50%	6.00	6.08	6.00	19,328
Oct 23 2024	6.05	0.03	0.50%	6.08	6.09	6.00	54,648
Oct 22 2024	6.02	-0.10	-1.63%	6.10	6.12	6.02	33,700
Oct 21 2024	6.12	0.12	2.00%	6.01	6.16	6.01	54,675
Oct 18 2024	6.00	-0.08	-1.32%	6.13	6.13	5.99	52,862
Oct 17 2024	6.08	0.03	0.50%	6.08	6.09	6.06	29,200
Oct 16 2024	6.05	0.04	0.67%	6.08	6.08	6.05	8,508
Oct 15 2024	6.01	-0.14	-2.28%	6.09	6.10	6.00	160,021

ACT Energy Technologies

Xtrackers IE Public

Societe Generale Effekten

BNP Paribas Issuance

MSCI World SRI Climate N...

Ci Global Reit Fund Seri...

Fidelity Canadian Money ...

Jpmorgan Chase Bank Na P...

Barclays Bank Plc Autoca...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions