TSX · AKT · stock

AKITA Drilling Ltd. (AKT) stock price history

Every TSX trading session of AKITA Drilling Ltd. from Jan 12, 1993 to Sep 28, 2026: 8,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKT data, free keyYear by year table

AKT adjusted close, 1993 to 2026

AKTAKITA Drilling Ltd.
CA$3.64+69.3% over one year
1995200020052010201520202025
CA$29.18
All time high, 2005
CA$7.25
52 week high, CA$2.15 low
8,543
Daily sessions since 1993

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.

AKT key facts

  • AKITA Drilling Ltd. (AKT) closed at CA$3.64 on Sep 28, 2026 on TSX.
  • AKT's all time high close is CA$29.18, set on May 11, 2005; its all time low close is CA$0.6700 on Dec 9, 2020.
  • AKT's 52 week range is CA$2.15 to CA$7.25.
  • AKT returned +69.3% over the year to Sep 28, 2026 and +82.0% over five years.
  • Over ten years AKT returned -56%, -7.9% a year compounded.
  • AKT's deepest drawdown was -97.7% from Jun 6, 2005 to Dec 9, 2020.
  • DataCedar holds 8,543 daily sessions of AKT history from Jan 12, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKT price chart, 1993 to 2026

AKT adjusted close, Jan 12, 1993 to Sep 28, 2026CA$0.7400CA$2.49CA$8.38CA$28.221995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AKT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.2%
3 months-6.4%
6 months-12.7%
Year to date+69.3%
1 year+69.3%
3 years+86.7%
5 years+82.0%
10 years-56.2%
Since Jan 12, 1993+340.0%
Compound annual growth, 33.7 years+4.5%

AKT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$29.18 on May 11, 2005
All time low close
CA$0.6700 on Dec 9, 2020
52 week high
CA$7.25 on Mar 24, 2026
52 week low
CA$2.15 on Sep 29, 2025
Deepest drawdown
-97.7% from Jun 6, 2005 to Dec 9, 2020, not yet recovered
Best single session
+138.1% on Jul 16, 2024
Worst single session
-55.5% on Dec 17, 2024
Volatility, 1 year annualised
101.1%
Sessions closing higher, 1 year
17%
Growth of 1 since 1993
4.4×
Best calendar year
2021, +219%
Worst calendar year
2019, -64%

AKT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jan 12, 1993; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$2.50CA$7.25CA$2.40CA$3.64+69.3%6.4M186
2025CA$2.50CA$2.50CA$1.99CA$2.15-14.0%2K251
2024CA$1.87CA$5.25CA$1.55CA$2.50+33.7%8.7K252
2023CA$2.60CA$2.60CA$1.35CA$1.87-28.1%4.9K250
2022CA$2.46CA$4.98CA$1.50CA$2.60+5.7%19.8K250
2021CA$0.7700CA$3.00CA$0.7700CA$2.46+219.5%14.2K251
2020CA$1.57CA$2.89CA$0.6700CA$0.7700-51.0%45.7K252
2019CA$3.99CA$4.27CA$1.25CA$1.57-64.2%133.4K251
2018CA$6.84CA$7.33CA$3.59CA$4.38-35.9%19.2K251
2017CA$7.34CA$8.57CA$6.10CA$6.84-6.9%41.3K250
2016CA$5.71CA$9.38CA$5.71CA$7.34+28.7%18.1K251
2015CA$9.61CA$10.65CA$5.71CA$5.71-36.9%32.3K251
2014CA$12.92CA$14.47CA$9.04CA$9.05-30.0%20.5K251
2013CA$8.40CA$13.08CA$8.14CA$12.92+53.8%18.3K251
2012CA$7.62CA$8.65CA$7.44CA$8.40+10.3%16.7K251
2011CA$7.25CA$9.28CA$7.10CA$7.62+5.2%14.6K250
2010CA$7.57CA$8.09CA$5.74CA$7.25-4.3%13.3K251
2009CA$4.53CA$8.56CA$4.26CA$7.57+67.0%13.8K251
2008CA$8.31CA$12.17CA$4.53CA$4.53-39.4%6.8K252
2007CA$14.04CA$14.04CA$7.28CA$7.48-46.7%12.8K252
2006CA$14.86CA$18.52CA$14.00CA$14.04-5.5%13.5K249
2005CA$18.22CA$29.18CA$12.83CA$14.86-18.5%12.6K251
2004CA$15.27CA$19.82CA$15.27CA$18.22+19.3%5.1K253
2003CA$12.14CA$16.31CA$11.64CA$15.27+25.8%7K253
2002CA$4.25CA$12.95CA$4.25CA$12.14+43.0%7.2K254
2001CA$3.23CA$9.75CA$3.23CA$8.49+31.5%12.2K261
2000CA$2.63CA$6.93CA$2.63CA$6.46+22.6%10.2K254
1999CA$4.95CA$5.64CA$3.85CA$5.26+6.3%1.7K256
1998CA$6.17CA$6.17CA$4.91CA$4.95-19.7%6.5K261
1997CA$4.72CA$8.70CA$4.72CA$6.17+30.6%21.7K260
1996CA$2.51CA$5.14CA$2.51CA$4.72+88.3%38K262
1995CA$1.84CA$2.51CA$1.34CA$2.51+36.6%68.2K260
1994CA$1.94CA$2.71CA$1.76CA$1.84-5.3%88.4K260
1993CA$0.8273CA$3.10CA$0.8015CA$1.94n/a299.8K254

AKT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$3.64-5.0%
August 2026CA$3.83+8.5%
July 2026CA$3.53-9.3%
June 2026CA$3.89-9.5%
May 2026CA$4.30+2.4%
April 2026CA$4.200.0%
March 2026CA$4.20+62.8%
February 2026CA$2.58-6.2%
January 2026CA$2.75+27.9%
December 2025CA$2.150.0%
November 2025CA$2.150.0%
October 2025CA$2.150.0%

About the AKT data

Daily bars. 8,543 sessions from Jan 12, 1993 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • AIAI NetraMark Holdings Inc.
  • AIDX Healwell AI Inc.
  • AIF Altus Group Limited
  • AIM Aimia Inc.
  • ALA AltaGas Ltd.
  • ALK Alkane Resources Ltd
  • ALS Altius Minerals Corporation
  • ALYA Alithya Group Inc.

Common questions

AKT share price history

Start with any symbol.

Start free