AKITA Drilling Ltd.
AKT-A.TOTSXEnergy● Active
$4.05
+$0.00(+0.00%)
Market Cap$148904093
P/E Ratio—
52W High$5.21
52W Low$1.67
AKITA Drilling Ltd.（AKT-A.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。
akt-a.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$5.21
May 19, 2026
-22.3% from here
5-Year Low5Y
$0.7000
Aug 23, 2021
+478.6% from low
IPO Priceadj.
$3.13
May 8, 1996
+29.6% since IPO
1 Year Ago
$2.16
Jun 9, 2025
+87.5% in 1Y
5 Years Ago
$1.24
Jun 8, 2021
+226.6% in 5Y
10 Years Ago
$8.00
Jun 8, 2016
-49.4% in 10Y
Historical Price Data · AKT-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.26 | $4.37 | $4.02 | $4.05 | $4.05 | 121K | -4.93% |
| Jun 4, 2026 | $4.32 | $4.32 | $4.16 | $4.25 | $4.25 | 42K | -1.62% |
| Jun 3, 2026 | $4.23 | $4.39 | $4.20 | $4.20 | $4.20 | 45K | -0.71% |
| Jun 2, 2026 | $4.07 | $4.42 | $4.07 | $4.30 | $4.30 | 33K | +5.65% |
| Jun 1, 2026 | $4.05 | $4.39 | $4.05 | $4.15 | $4.15 | 50K | +2.47% |
| May 29, 2026 | $4.19 | $4.65 | $4.06 | $4.14 | $4.14 | 63K | -1.19% |
| May 28, 2026 | $4.24 | $4.41 | $4.21 | $4.21 | $4.21 | 32K | -0.71% |
| May 27, 2026 | $4.41 | $4.46 | $4.24 | $4.28 | $4.28 | 41K | -2.95% |
| May 26, 2026 | $4.62 | $4.62 | $4.28 | $4.37 | $4.37 | 40K | -5.41% |
| May 25, 2026 | $4.38 | $4.63 | $4.19 | $4.48 | $4.48 | 66K | +2.28% |
| May 22, 2026 | $4.63 | $4.85 | $4.55 | $4.60 | $4.60 | 72K | -0.65% |
| May 21, 2026 | $4.70 | $4.79 | $4.54 | $4.62 | $4.62 | 73K | -1.70% |
| May 20, 2026 | $4.90 | $4.99 | $4.52 | $4.61 | $4.61 | 127K | -5.92% |
| May 19, 2026 | $4.97 | $5.21 | $4.93 | $4.96 | $4.96 | 154K | -0.20% |
| May 15, 2026 | $4.65 | $4.88 | $4.42 | $4.87 | $4.87 | 131K | +4.73% |
| May 14, 2026 | $4.57 | $4.61 | $4.45 | $4.50 | $4.50 | 62K | -1.53% |
| May 13, 2026 | $4.65 | $4.67 | $4.42 | $4.43 | $4.43 | 39K | -4.73% |
| May 12, 2026 | $4.71 | $4.72 | $4.58 | $4.63 | $4.63 | 96K | -1.70% |
| May 11, 2026 | $4.42 | $4.72 | $4.41 | $4.56 | $4.56 | 140K | +3.17% |
| May 8, 2026 | $4.32 | $4.50 | $4.32 | $4.43 | $4.43 | 49K | +2.55% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · AKT-A.TO
Jan 1 → Dec 31 · 6 years2026+100.5%$2.02 → $4.05
+100.5%
2025+29.3%$1.57 → $2.03
+29.3%
2024+16.8%$1.37 → $1.60
+16.8%
2023-21.3%$1.74 → $1.37
-21.3%
2022+94.4%$0.89 → $1.73
+94.4%
2021-21.7%$1.20 → $0.94
-21.7%
Best Year2026 · +100.5%
Worst Year2021 · -21.7%
Positive Years4 / 6
Avg Annual Return+33.0%
6Y Total Return+237.5%
6Y CAGR~+22.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in AKT-A.TO?
If you invested $1,000 in AKT-A.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$506
Total Return-49.4%
CAGR~-6.6% / yr
Profit$-494
Based on Jun 8, 2016 · $8.00Split & 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
AKITA Drilling Ltd.（AKT-A.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 $4.05。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
AKT-A.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。
AKT-A.TO 历史股价FMP 日线复权 OHLCV