STEP Energy Services Ltd. (STEP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 31,257 |
| May 02, 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 26,700 |
| May 01, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 129,700 |
| Apr 30, 2024 | 4.0300 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 127,700 |
| Apr 29, 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 89,000 |
| Apr 26, 2024 | 4.0200 | 4.1200 | 3.9900 | 4.0400 | 4.0400 | 70,900 |
| Apr 25, 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 75,000 |
| Apr 24, 2024 | 3.9300 | 4.1200 | 3.9300 | 4.0100 | 4.0100 | 70,100 |
| Apr 23, 2024 | 3.8800 | 4.0500 | 3.8800 | 3.9700 | 3.9700 | 51,100 |
| Apr 22, 2024 | 3.9000 | 3.9900 | 3.8800 | 3.8800 | 3.8800 | 36,100 |
| Apr 19, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 43,600 |
| Apr 18, 2024 | 4.0000 | 4.0200 | 3.8700 | 3.9000 | 3.9000 | 86,400 |
| Apr 17, 2024 | 4.0100 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 49,600 |
| Apr 16, 2024 | 4.0400 | 4.0800 | 3.9400 | 4.0100 | 4.0100 | 61,700 |
| Apr 15, 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 55,400 |
| Apr 12, 2024 | 4.0900 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | 61,800 |
| Apr 11, 2024 | 4.0900 | 4.1800 | 4.0500 | 4.1200 | 4.1200 | 69,800 |
| Apr 10, 2024 | 3.9100 | 4.1900 | 3.9100 | 4.0900 | 4.0900 | 175,700 |
| Apr 09, 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0800 | 4.0800 | 64,100 |
| Apr 08, 2024 | 4.0900 | 4.2200 | 4.0200 | 4.1600 | 4.1600 | 80,200 |
| Apr 05, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1300 | 4.1300 | 83,900 |
| Apr 04, 2024 | 3.9400 | 4.0550 | 3.9000 | 3.9900 | 3.9900 | 121,000 |
| Apr 03, 2024 | 3.7900 | 3.9400 | 3.7900 | 3.9200 | 3.9200 | 114,200 |
| Apr 02, 2024 | 3.7000 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 56,500 |
| Apr 01, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 57,600 |
| Mar 28, 2024 | 3.6200 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 90,200 |
| Mar 27, 2024 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 103,300 |
| Mar 26, 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 82,300 |
| Mar 25, 2024 | 3.5300 | 3.6300 | 3.5300 | 3.5900 | 3.5900 | 99,000 |
| Mar 22, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 131,900 |
| Mar 21, 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 104,800 |
| Mar 20, 2024 | 3.5000 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 110,200 |
| Mar 19, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5800 | 3.5800 | 82,600 |
| Mar 18, 2024 | 3.4300 | 3.5400 | 3.4100 | 3.5100 | 3.5100 | 113,000 |
| Mar 15, 2024 | 3.5600 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 156,300 |
| Mar 14, 2024 | 3.5500 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 205,700 |
| Mar 13, 2024 | 3.7000 | 3.8100 | 3.3700 | 3.5600 | 3.5600 | 693,000 |
| Mar 12, 2024 | 3.6600 | 3.8000 | 3.4200 | 3.7500 | 3.7500 | 979,800 |
| Mar 11, 2024 | 4.3900 | 4.4500 | 4.2900 | 4.3100 | 4.3100 | 63,000 |
| Mar 08, 2024 | 4.4900 | 4.5800 | 4.3900 | 4.4500 | 4.4500 | 73,400 |
| Mar 07, 2024 | 4.3300 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 51,400 |
| Mar 06, 2024 | 4.3400 | 4.4100 | 4.2950 | 4.3600 | 4.3600 | 32,100 |
| Mar 05, 2024 | 4.2800 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 46,100 |
| Mar 04, 2024 | 4.2900 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 61,200 |
| Mar 01, 2024 | 4.4100 | 4.4600 | 4.2800 | 4.3000 | 4.3000 | 53,900 |
| Feb 29, 2024 | 4.2900 | 4.4300 | 4.2900 | 4.3700 | 4.3700 | 61,100 |
| Feb 28, 2024 | 4.2700 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 47,800 |
| Feb 27, 2024 | 4.4600 | 4.4600 | 4.2900 | 4.3000 | 4.3000 | 45,000 |
| Feb 26, 2024 | 4.3100 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 55,700 |
| Feb 23, 2024 | 4.5100 | 4.5100 | 4.2600 | 4.2700 | 4.2700 | 79,100 |
| Feb 22, 2024 | 4.5100 | 4.5900 | 4.4600 | 4.4700 | 4.4700 | 27,900 |
| Feb 21, 2024 | 4.3100 | 4.6300 | 4.3100 | 4.6000 | 4.6000 | 53,000 |
| Feb 20, 2024 | 4.6200 | 4.6400 | 4.4800 | 4.5000 | 4.5000 | 27,900 |
| Feb 16, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.6400 | 4.6400 | 105,000 |
| Feb 15, 2024 | 4.2900 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 180,900 |
| Feb 14, 2024 | 4.1900 | 4.2700 | 4.1500 | 4.2400 | 4.2400 | 29,600 |
| Feb 13, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 87,200 |
| Feb 12, 2024 | 4.2100 | 4.3700 | 4.2100 | 4.3100 | 4.3100 | 82,000 |
| Feb 09, 2024 | 4.2400 | 4.3200 | 4.1600 | 4.2100 | 4.2100 | 82,400 |
| Feb 08, 2024 | 4.2300 | 4.3000 | 4.1500 | 4.2300 | 4.2300 | 116,900 |
| Feb 07, 2024 | 4.3900 | 4.4500 | 4.2700 | 4.2800 | 4.2800 | 77,000 |
| Feb 06, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4200 | 4.4200 | 69,400 |
| Feb 05, 2024 | 4.3400 | 4.5400 | 4.2500 | 4.3900 | 4.3900 | 129,000 |
| Feb 02, 2024 | 4.2400 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 165,200 |
| Feb 01, 2024 | 4.4600 | 4.6200 | 4.2100 | 4.2100 | 4.2100 | 80,900 |
| Jan 31, 2024 | 4.5200 | 4.5600 | 4.4500 | 4.4800 | 4.4800 | 93,700 |
| Jan 30, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.5700 | 4.5700 | 75,900 |
| Jan 29, 2024 | 4.7000 | 4.7000 | 4.5500 | 4.5700 | 4.5700 | 112,100 |
| Jan 26, 2024 | 4.7500 | 4.7900 | 4.6200 | 4.6800 | 4.6800 | 232,100 |
| Jan 25, 2024 | 4.7300 | 4.8200 | 4.5900 | 4.7700 | 4.7700 | 117,500 |
| Jan 24, 2024 | 4.5000 | 4.7700 | 4.4500 | 4.7100 | 4.7100 | 222,300 |
| Jan 23, 2024 | 4.1600 | 4.4900 | 4.1600 | 4.4200 | 4.4200 | 112,300 |
| Jan 22, 2024 | 4.0200 | 4.3000 | 4.0200 | 4.2400 | 4.2400 | 670,100 |
| Jan 19, 2024 | 4.1400 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 192,400 |
| Jan 18, 2024 | 4.0600 | 4.1400 | 4.0200 | 4.1200 | 4.1200 | 74,000 |
| Jan 17, 2024 | 4.0800 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 55,900 |
| Jan 16, 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 115,100 |
| Jan 15, 2024 | 4.0700 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 92,200 |
| Jan 12, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0700 | 4.0700 | 42,000 |
| Jan 11, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 76,100 |
| Jan 10, 2024 | 4.2300 | 4.2400 | 4.0300 | 4.0400 | 4.0400 | 75,600 |
| Jan 09, 2024 | 4.1400 | 4.2200 | 4.0800 | 4.2000 | 4.2000 | 1,067,800 |
| Jan 08, 2024 | 4.0800 | 4.1400 | 3.9750 | 4.1400 | 4.1400 | 58,500 |
| Jan 05, 2024 | 3.9100 | 4.1500 | 3.9000 | 4.1100 | 4.1100 | 60,900 |
| Jan 04, 2024 | 4.0300 | 4.0600 | 3.8000 | 3.9300 | 3.9300 | 32,800 |
| Jan 03, 2024 | 3.7600 | 4.0000 | 3.6300 | 3.9700 | 3.9700 | 76,400 |
| Jan 02, 2024 | 3.9300 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 63,000 |
| Dec 29, 2023 | 3.8200 | 3.9300 | 3.8200 | 3.9200 | 3.9200 | 37,700 |
| Dec 28, 2023 | 3.8500 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 62,800 |
| Dec 27, 2023 | 3.6800 | 3.9000 | 3.6800 | 3.8700 | 3.8700 | 130,000 |
| Dec 22, 2023 | 3.7100 | 3.7100 | 3.6400 | 3.6800 | 3.6800 | 49,700 |
| Dec 21, 2023 | 3.5800 | 3.7100 | 3.5750 | 3.6700 | 3.6700 | 121,000 |
| Dec 20, 2023 | 3.6100 | 3.7600 | 3.5500 | 3.5600 | 3.5600 | 100,900 |
| Dec 19, 2023 | 3.5700 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 326,200 |
| Dec 18, 2023 | 3.6000 | 3.6800 | 3.5400 | 3.5700 | 3.5700 | 53,700 |
| Dec 15, 2023 | 3.6000 | 3.6100 | 3.5200 | 3.5600 | 3.5600 | 28,600 |
| Dec 14, 2023 | 3.7000 | 3.7000 | 3.4600 | 3.5300 | 3.5300 | 177,300 |
| Dec 13, 2023 | 3.4500 | 3.6700 | 3.4500 | 3.6500 | 3.6500 | 32,100 |
| Dec 12, 2023 | 3.6000 | 3.6000 | 3.4200 | 3.4500 | 3.4500 | 25,600 |
| Dec 11, 2023 | 3.7100 | 3.7100 | 3.5300 | 3.6300 | 3.6300 | 31,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.