ACT Energy Technologies Ltd.
ACX.TOTSXEnergy● Active
$6.87
+$0.11(+1.63%)
Market Cap$229876033
P/E Ratio—
52W High$7.74
52W Low$4.42
ACT Energy Technologies Ltd.（ACX.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acx.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.64
Jan 12, 2023
-35.6% from here
5-Year Low5Y
$2.31
Jul 19, 2021
+196.5% from low
IPO Priceadj.
$81.90
Apr 25, 1996
-91.6% since IPO
1 Year Ago
$5.03
Jun 9, 2025
+36.2% in 1Y
5 Years Ago
$3.15
Jun 8, 2021
+117.5% in 5Y
10 Years Ago
$2.52
Jun 8, 2016
+171.8% in 10Y
Historical Price Data · ACX.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.04 | $7.28 | $6.50 | $6.76 | $6.76 | 76K | -3.98% |
| Jun 4, 2026 | $7.18 | $7.24 | $7.06 | $7.15 | $7.15 | 83K | -0.42% |
| Jun 3, 2026 | $7.20 | $7.28 | $7.00 | $7.08 | $7.08 | 120K | -1.67% |
| Jun 2, 2026 | $7.19 | $7.45 | $7.19 | $7.25 | $7.25 | 182K | +0.83% |
| Jun 1, 2026 | $6.93 | $7.38 | $6.93 | $7.17 | $7.17 | 171K | +3.46% |
| May 29, 2026 | $6.71 | $6.91 | $6.70 | $6.80 | $6.80 | 91K | +1.34% |
| May 28, 2026 | $6.77 | $6.82 | $6.60 | $6.66 | $6.66 | 229K | -1.62% |
| May 27, 2026 | $6.79 | $6.95 | $6.58 | $6.65 | $6.65 | 104K | -2.06% |
| May 26, 2026 | $6.85 | $6.96 | $6.78 | $6.82 | $6.82 | 306K | -0.44% |
| May 25, 2026 | $6.93 | $6.93 | $6.61 | $6.81 | $6.81 | 387K | -1.73% |
| May 22, 2026 | $7.21 | $7.25 | $6.93 | $6.99 | $6.99 | 258K | -3.05% |
| May 21, 2026 | $7.44 | $7.44 | $7.16 | $7.18 | $7.18 | 81K | -3.49% |
| May 20, 2026 | $7.45 | $7.48 | $7.27 | $7.30 | $7.30 | 209K | -2.01% |
| May 19, 2026 | $6.90 | $7.63 | $6.90 | $7.38 | $7.38 | 443K | +6.96% |
| May 15, 2026 | $6.67 | $6.74 | $6.62 | $6.67 | $6.67 | 48K | +0.00% |
| May 14, 2026 | $6.61 | $6.74 | $6.55 | $6.69 | $6.69 | 158K | +1.21% |
| May 13, 2026 | $6.63 | $6.73 | $6.53 | $6.54 | $6.54 | 197K | -1.36% |
| May 12, 2026 | $6.55 | $6.69 | $6.46 | $6.61 | $6.61 | 199K | +0.92% |
| May 11, 2026 | $6.25 | $6.63 | $6.25 | $6.54 | $6.54 | 362K | +4.64% |
| May 8, 2026 | $6.25 | $6.38 | $6.15 | $6.21 | $6.21 | 171K | -0.64% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ACX.TO
Jan 1 → Dec 31 · 6 years2026+31.8%$5.13 → $6.76
+31.8%
2025-26.8%$6.82 → $4.99
-26.8%
2024+35.5%$4.76 → $6.45
+35.5%
2023-44.4%$8.82 → $4.90
-44.4%
2022+200.0%$2.94 → $8.82
+200.0%
2021-15.6%$3.15 → $2.66
-15.6%
Best Year2022 · +200.0%
Worst Year2023 · -44.4%
Positive Years3 / 6
Avg Annual Return+30.1%
6Y Total Return+114.6%
6Y CAGR~+13.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in ACX.TO?
If you invested $1,000 in ACX.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,718
Total Return+171.8%
CAGR~+10.5% / yr
Profit+$1,718
Based on Jun 8, 2016 · $2.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ACT Energy Technologies Ltd.（ACX.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $6.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACX.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACX.TO 历史股价FMP 日线复权 OHLCV