7,648.75

+34.75

+0.46%

52,086.00

+168.00

+0.32%

28,778.50

+244.50

+0.86%

Russell 2000 Futures

2,836.80

+15.50

+0.55%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,917.40

+18.50

+0.47%

78,042.08

+226.22

+0.29%

Crude Oil Dec 26

100.84

-3.28

-3.15%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

ACT Energy Technologies Ltd. (ACXAF)

6.76 +0.18 (+2.74%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.63	6.76	6.63	6.76	6.76	11,600
Oct 29, 2026	6.96	6.96	6.52	6.58	6.58	4,900
Oct 28, 2026	6.72	6.72	6.58	6.64	6.64	11,700
Oct 27, 2026	6.59	6.59	6.50	6.50	6.50	8,300
Oct 26, 2026	6.43	6.50	6.43	6.49	6.49	10,200
Oct 23, 2026	6.23	6.40	6.23	6.40	6.40	8,800
Oct 22, 2026	6.05	6.15	6.05	6.15	6.15	3,900
Oct 21, 2026	6.16	6.16	6.16	6.16	6.16	-
Oct 20, 2026	6.16	6.17	6.11	6.16	6.16	9,500
Oct 19, 2026	6.16	6.17	6.05	6.05	6.05	40,300
Oct 16, 2026	5.91	6.05	5.90	6.01	6.01	19,700
Oct 15, 2026	5.85	5.85	5.85	5.85	5.85	8,300
Oct 14, 2026	5.91	5.91	5.87	5.87	5.87	23,900
Oct 13, 2026	5.82	5.93	5.82	5.89	5.89	11,900
Oct 12, 2026	5.65	5.65	5.65	5.65	5.65	-
Oct 9, 2026	5.59	5.65	5.58	5.65	5.65	12,000
Oct 8, 2026	5.58	5.58	5.50	5.57	5.57	10,300
Oct 7, 2026	5.54	5.54	5.54	5.54	5.54	-
Oct 6, 2026	5.36	5.54	5.36	5.54	5.54	1,700
Oct 5, 2026	5.46	5.48	5.44	5.44	5.44	4,300
Oct 2, 2026	5.44	5.44	5.43	5.43	5.43	1,700
Oct 1, 2026	5.46	5.47	5.46	5.47	5.47	1,800
Sep 30, 2026	5.47	5.50	5.40	5.45	5.45	9,100
Sep 29, 2026	5.37	5.47	5.37	5.41	5.41	6,500
Sep 28, 2026	5.39	5.39	5.39	5.39	5.39	1,100
Sep 25, 2026	5.40	5.40	5.36	5.37	5.37	8,800
Sep 24, 2026	5.53	5.53	5.47	5.47	5.47	1,300
Sep 23, 2026	5.37	5.37	5.37	5.37	5.37	-
Sep 22, 2026	5.36	5.37	5.27	5.37	5.37	6,900
Sep 21, 2026	5.32	5.32	5.20	5.32	5.32	18,000
Sep 18, 2026	5.47	5.47	5.43	5.46	5.46	9,800
Sep 17, 2026	5.40	5.40	5.32	5.32	5.32	21,500
Sep 16, 2026	5.49	5.49	5.38	5.38	5.38	7,000
Sep 15, 2026	5.48	5.56	5.48	5.50	5.50	19,400
Sep 14, 2026	5.63	5.63	5.51	5.51	5.51	85,800
Sep 11, 2026	5.65	5.67	5.60	5.60	5.60	14,400
Sep 10, 2026	5.65	5.65	5.56	5.62	5.62	17,000
Sep 9, 2026	5.61	5.61	5.57	5.57	5.57	10,400
Sep 8, 2026	5.54	5.63	5.44	5.52	5.52	19,400
Sep 4, 2026	5.55	5.56	5.54	5.56	5.56	2,200
Sep 3, 2026	5.74	5.74	5.66	5.66	5.66	20,100
Sep 2, 2026	5.60	5.67	5.60	5.67	5.67	3,800
Sep 1, 2026	5.65	5.65	5.58	5.60	5.60	27,900
Aug 31, 2026	5.38	5.55	5.34	5.49	5.49	26,100
Aug 28, 2026	5.25	5.25	5.25	5.25	5.25	-
Aug 27, 2026	5.23	5.25	5.22	5.25	5.25	14,200
Aug 26, 2026	5.10	5.10	5.01	5.01	5.01	7,500
Aug 25, 2026	4.92	5.08	4.92	5.08	5.08	5,700
Aug 24, 2026	5.09	5.13	5.01	5.02	5.02	14,200
Aug 21, 2026	4.97	4.99	4.92	4.99	4.99	30,300
Aug 20, 2026	4.90	4.90	4.79	4.86	4.86	17,900
Aug 19, 2026	4.90	4.90	4.90	4.90	4.90	3,200
Aug 18, 2026	4.76	4.80	4.74	4.74	4.74	8,900
Aug 17, 2026	4.80	4.82	4.78	4.80	4.80	4,200
Aug 14, 2026	4.75	4.84	4.73	4.82	4.82	15,300
Aug 13, 2026	4.76	4.81	4.76	4.76	4.76	39,300
Aug 12, 2026	4.55	4.70	4.55	4.70	4.70	13,200
Aug 11, 2026	4.51	4.61	4.49	4.57	4.57	31,800
Aug 10, 2026	4.38	4.46	4.38	4.45	4.45	3,500
Aug 7, 2026	4.50	4.50	4.34	4.36	4.36	23,100
Aug 6, 2026	4.35	4.37	4.34	4.36	4.36	3,600
Aug 5, 2026	4.29	4.32	4.29	4.32	4.32	2,800
Aug 4, 2026	4.20	4.23	4.19	4.22	4.22	14,900
Aug 3, 2026	4.54	4.54	4.37	4.54	4.54	1,300
Jul 31, 2026	4.24	4.33	4.24	4.33	4.33	3,700
Jul 30, 2026	4.17	4.17	4.15	4.15	4.15	3,200
Jul 29, 2026	4.23	4.25	4.13	4.16	4.16	5,000
Jul 28, 2026	4.20	4.20	4.20	4.20	4.20	200
Jul 27, 2026	4.24	4.24	4.20	4.20	4.20	2,100
Jul 24, 2026	4.46	4.46	4.46	4.46	4.46	-
Jul 23, 2026	4.28	4.46	4.28	4.46	4.46	2,200
Jul 22, 2026	4.32	4.35	4.30	4.34	4.34	15,200
Jul 21, 2026	4.31	4.32	4.30	4.32	4.32	10,400
Jul 20, 2026	4.40	4.40	4.29	4.32	4.32	9,300
Jul 17, 2026	4.29	4.32	4.24	4.32	4.32	5,800
Jul 16, 2026	4.25	4.32	4.23	4.23	4.23	7,500
Jul 15, 2026	4.37	4.37	4.29	4.32	4.32	5,900
Jul 14, 2026	4.39	4.39	4.39	4.39	4.39	900
Jul 13, 2026	4.25	4.45	4.25	4.45	4.45	32,200
Jul 10, 2026	4.20	4.20	4.20	4.20	4.20	300
Jul 9, 2026	4.24	4.24	4.24	4.24	4.24	444,600
Jul 8, 2026	4.36	4.43	4.34	4.35	4.35	10,800
Jul 7, 2026	4.12	4.16	4.12	4.16	4.16	3,700
Jul 6, 2026	4.25	4.25	4.10	4.11	4.11	12,600
Jul 2, 2026	4.25	4.31	4.25	4.26	4.26	30,800
Jul 1, 2026	4.24	4.25	4.22	4.25	4.25	500
Jun 30, 2026	4.23	4.23	4.20	4.20	4.20	3,400
Jun 29, 2026	4.15	4.21	4.13	4.15	4.15	6,900
Jun 26, 2026	4.28	4.28	4.15	4.15	4.15	22,200
Jun 25, 2026	4.14	4.24	4.14	4.22	4.22	6,300
Jun 24, 2026	4.36	4.36	4.07	4.08	4.08	37,000
Jun 23, 2026	4.35	4.36	4.30	4.31	4.31	10,800
Jun 22, 2026	4.37	4.37	4.35	4.35	4.35	15,500
Jun 18, 2026	4.32	4.37	4.30	4.37	4.37	1,600
Jun 17, 2026	4.45	4.67	4.44	4.44	4.44	6,500
Jun 16, 2026	4.51	4.51	4.44	4.45	4.45	12,200
Jun 15, 2026	4.60	4.60	4.52	4.58	4.58	22,300
Jun 12, 2026	4.97	4.97	4.71	4.75	4.75	31,100
Jun 11, 2026	4.84	4.86	4.70	4.81	4.81	27,900
Jun 10, 2026	4.99	4.99	4.93	4.93	4.93	6,100
Jun 9, 2026	5.02	5.02	4.70	4.78	4.78	24,000
Jun 8, 2026	4.97	4.97	4.88	4.90	4.90	15,700
Jun 5, 2026	5.07	5.07	4.81	4.83	4.83	30,100
Jun 4, 2026	5.39	5.39	5.07	5.14	5.14	16,400
Jun 3, 2026	5.25	5.25	5.05	5.05	5.05	40,800
Jun 2, 2026	5.26	5.32	5.23	5.25	5.25	69,900
Jun 1, 2026	5.60	5.60	5.06	5.19	5.19	47,300
May 29, 2026	4.91	4.97	4.87	4.92	4.92	56,600
May 28, 2026	4.90	4.91	4.80	4.88	4.88	22,000
May 27, 2026	4.96	4.97	4.78	4.83	4.83	112,200
May 26, 2026	5.06	5.06	4.91	4.91	4.91	75,500
May 22, 2026	5.30	5.30	5.05	5.06	5.06	60,800
May 21, 2026	5.40	5.40	5.21	5.23	5.23	110,600
May 20, 2026	5.42	5.43	5.31	5.31	5.31	94,100
May 19, 2026	5.15	5.55	5.07	5.38	5.38	314,000
May 18, 2026	4.85	4.85	4.85	4.85	4.85	-
May 15, 2026	4.88	4.88	4.84	4.85	4.85	2,200
May 14, 2026	4.85	4.85	4.83	4.84	4.84	8,400
May 13, 2026	4.86	4.86	4.84	4.84	4.84	19,800
May 12, 2026	4.75	4.84	4.75	4.84	4.84	24,700
May 11, 2026	4.70	4.80	4.70	4.80	4.80	21,500
May 8, 2026	4.64	4.64	4.60	4.60	4.60	9,900
May 7, 2026	4.52	4.52	4.52	4.52	4.52	1,100
May 6, 2026	4.60	4.63	4.60	4.63	4.63	5,900
May 5, 2026	4.82	4.82	4.82	4.82	4.82	14,400
May 4, 2026	4.95	4.95	4.95	4.95	4.95	6,300
May 1, 2026	4.93	4.93	4.93	4.93	4.93	13,500
Apr 30, 2026	4.84	4.84	4.84	4.84	4.84	15,300
Apr 29, 2026	4.90	4.90	4.90	4.90	4.90	-
Apr 28, 2026	4.90	4.90	4.90	4.90	4.90	3,000
Apr 27, 2026	4.90	4.90	4.90	4.90	4.90	3,000
Apr 24, 2026	4.90	4.90	4.90	4.90	4.90	1,500
Apr 23, 2026	4.60	4.60	4.60	4.60	4.60	500
Apr 22, 2026	4.59	4.59	4.51	4.51	4.51	2,500
Apr 21, 2026	4.48	4.50	4.48	4.50	4.50	400
Apr 20, 2026	4.28	4.28	4.28	4.28	4.28	-
Apr 17, 2026	4.35	4.35	4.28	4.28	4.28	1,700
Apr 16, 2026	4.60	4.60	4.60	4.60	4.60	-
Apr 15, 2026	4.60	4.60	4.60	4.60	4.60	-
Apr 14, 2026	4.57	4.60	4.57	4.60	4.60	1,400
Apr 13, 2026	4.75	4.78	4.69	4.77	4.77	7,900
Apr 10, 2026	4.69	4.69	4.66	4.66	4.66	2,100
Apr 9, 2026	4.82	4.82	4.66	4.67	4.67	7,500
Apr 8, 2026	4.78	4.78	4.74	4.74	4.74	9,100
Apr 7, 2026	4.93	4.93	4.93	4.93	4.93	9,200
Apr 6, 2026	4.82	4.82	4.82	4.82	4.82	2,200
Apr 2, 2026	4.89	4.89	4.89	4.89	4.89	-
Apr 1, 2026	4.89	4.89	4.89	4.89	4.89	2,300
Mar 31, 2026	5.10	5.10	5.10	5.10	5.10	13,800
Mar 30, 2026	5.56	5.56	4.97	4.97	4.97	11,000
Mar 27, 2026	5.11	5.11	5.11	5.11	5.11	25,600
Mar 26, 2026	5.20	5.20	4.94	4.94	4.94	13,600
Mar 25, 2026	5.17	5.17	5.11	5.11	5.11	17,300
Mar 24, 2026	5.50	5.50	5.50	5.50	5.50	5,700
Mar 23, 2026	5.51	5.51	5.51	5.51	5.51	-
Mar 20, 2026	5.51	5.51	5.51	5.51	5.51	-
Mar 19, 2026	5.51	5.51	5.51	5.51	5.51	22,600
Mar 18, 2026	5.43	5.43	5.38	5.41	5.41	14,000
Mar 17, 2026	5.44	5.44	5.44	5.44	5.44	5,800
Mar 16, 2026	5.34	5.42	5.34	5.42	5.42	1,000
Mar 13, 2026	5.34	5.34	5.34	5.34	5.34	1,400
Mar 12, 2026	5.28	5.28	5.28	5.28	5.28	1,300
Mar 11, 2026	5.11	5.11	5.08	5.08	5.08	1,100
Mar 10, 2026	4.99	5.03	4.99	5.03	5.03	2,200
Mar 9, 2026	4.85	4.85	4.85	4.85	4.85	2,900
Mar 6, 2026	4.86	4.86	4.86	4.86	4.86	-
Mar 5, 2026	4.86	4.86	4.86	4.86	4.86	-
Mar 4, 2026	4.85	4.86	4.85	4.86	4.86	7,300
Mar 3, 2026	4.80	4.87	4.79	4.87	4.87	2,800
Mar 2, 2026	4.78	4.83	4.77	4.82	4.82	5,300
Feb 27, 2026	4.76	4.76	4.69	4.69	4.69	4,900
Feb 26, 2026	4.68	4.74	4.67	4.69	4.69	15,400
Feb 25, 2026	4.63	4.63	4.63	4.63	4.63	400
Feb 24, 2026	4.61	4.61	4.61	4.61	4.61	-
Feb 23, 2026	4.63	4.63	4.61	4.61	4.61	1,700
Feb 20, 2026	4.57	4.61	4.57	4.61	4.61	1,300
Feb 19, 2026	4.60	4.60	4.60	4.60	4.60	400
Feb 18, 2026	4.35	4.35	4.35	4.35	4.35	400
Feb 17, 2026	4.48	4.49	4.48	4.49	4.49	3,100
Feb 13, 2026	4.50	4.50	4.50	4.50	4.50	900
Feb 12, 2026	4.45	4.45	4.45	4.45	4.45	400
Feb 11, 2026	4.32	4.32	4.32	4.32	4.32	-
Feb 10, 2026	4.32	4.32	4.32	4.32	4.32	-
Feb 9, 2026	4.32	4.32	4.32	4.32	4.32	100
Feb 6, 2026	4.25	4.25	4.25	4.25	4.25	200
Feb 5, 2026	4.25	4.25	4.25	4.25	4.25	-
Feb 4, 2026	4.25	4.25	4.25	4.25	4.25	-
Feb 3, 2026	4.25	4.25	4.25	4.25	4.25	-
Feb 2, 2026	4.25	4.25	4.25	4.25	4.25	500
Jan 30, 2026	4.32	4.32	4.32	4.32	4.32	-
Jan 29, 2026	4.32	4.32	4.32	4.32	4.32	-
Jan 28, 2026	4.32	4.32	4.32	4.32	4.32	-
Jan 27, 2026	4.32	4.32	4.32	4.32	4.32	300
Jan 26, 2026	4.29	4.29	4.29	4.29	4.29	-
Jan 23, 2026	4.29	4.29	4.29	4.29	4.29	400
Jan 22, 2026	4.02	4.02	4.02	4.02	4.02	-
Jan 21, 2026	3.98	4.02	3.97	4.02	4.02	1,000
Jan 20, 2026	3.98	3.98	3.98	3.98	3.98	100
Jan 16, 2026	3.80	3.80	3.80	3.80	3.80	-
Jan 15, 2026	3.84	3.87	3.80	3.80	3.80	4,900
Jan 14, 2026	3.85	3.86	3.85	3.85	3.85	4,700
Jan 13, 2026	3.77	3.77	3.77	3.77	3.77	400
Jan 12, 2026	3.82	3.82	3.69	3.69	3.69	200
Jan 9, 2026	3.58	3.58	3.58	3.58	3.58	300
Jan 8, 2026	3.50	3.53	3.50	3.53	3.53	5,200
Jan 7, 2026	3.63	3.63	3.63	3.63	3.63	-
Jan 6, 2026	3.63	3.63	3.63	3.63	3.63	-
Jan 5, 2026	3.63	3.63	3.63	3.63	3.63	-
Jan 2, 2026	3.63	3.63	3.63	3.63	3.63	-
Dec 31, 2025	3.63	3.63	3.63	3.63	3.63	100
Dec 30, 2025	3.62	3.62	3.58	3.58	3.58	4,500
Dec 29, 2025	3.91	3.91	3.91	3.91	3.91	-
Dec 26, 2025	3.91	3.91	3.91	3.91	3.91	-
Dec 24, 2025	3.91	3.91	3.91	3.91	3.91	-
Dec 23, 2025	3.91	3.91	3.91	3.91	3.91	-
Dec 22, 2025	3.91	3.91	3.91	3.91	3.91	100
Dec 19, 2025	3.82	3.82	3.82	3.82	3.82	-
Dec 18, 2025	3.83	3.83	3.82	3.82	3.82	200
Dec 17, 2025	3.91	3.91	3.86	3.86	3.86	200
Dec 16, 2025	3.88	3.88	3.88	3.88	3.88	-
Dec 15, 2025	3.88	3.88	3.88	3.88	3.88	100
Dec 12, 2025	4.08	4.08	4.08	4.08	4.08	-
Dec 11, 2025	4.03	4.08	4.03	4.08	4.08	200
Dec 10, 2025	4.01	4.02	4.01	4.02	4.02	300
Dec 9, 2025	4.03	4.03	4.03	4.03	4.03	-
Dec 8, 2025	4.03	4.03	4.03	4.03	4.03	3,000
Dec 5, 2025	3.90	4.09	3.90	4.09	4.09	1,600
Dec 4, 2025	3.67	3.67	3.67	3.67	3.67	-
Dec 3, 2025	3.67	3.67	3.67	3.67	3.67	-
Dec 2, 2025	3.67	3.67	3.67	3.67	3.67	-
Dec 1, 2025	3.67	3.67	3.67	3.67	3.67	-
Nov 28, 2025	3.67	3.67	3.67	3.67	3.67	100
Nov 26, 2025	3.50	3.50	3.50	3.50	3.50	-
Nov 25, 2025	3.50	3.50	3.50	3.50	3.50	-
Nov 24, 2025	3.50	3.50	3.50	3.50	3.50	-
Nov 21, 2025	3.50	3.50	3.50	3.50	3.50	-
Nov 20, 2025	3.50	3.50	3.50	3.50	3.50	-
Nov 19, 2025	3.50	3.50	3.50	3.50	3.50	1,000
Nov 18, 2025	3.46	3.46	3.46	3.46	3.46	-
Nov 17, 2025	3.46	3.46	3.46	3.46	3.46	100
Nov 14, 2025	3.53	3.53	3.53	3.53	3.53	-
Nov 13, 2025	3.53	3.53	3.53	3.53	3.53	1,400
Nov 12, 2025	3.69	3.69	3.69	3.69	3.69	-
Nov 11, 2025	3.69	3.69	3.69	3.69	3.69	-
Nov 10, 2025	3.69	3.69	3.69	3.69	3.69	100
Nov 7, 2025	3.52	3.52	3.52	3.52	3.52	100
Nov 6, 2025	3.49	3.49	3.49	3.49	3.49	200
Nov 5, 2025	3.54	3.54	3.54	3.54	3.54	-
Nov 4, 2025	3.54	3.54	3.54	3.54	3.54	100
Nov 3, 2025	3.73	3.73	3.73	3.73	3.73	100
Oct 31, 2025	3.69	3.69	3.69	3.69	3.69	-

Mobilize your Website

View Site in Mobile | Classic

Share by: