STEP Energy Services Ltd. (STEP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 3.7600 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 40,314 |
| Sept 16, 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.7500 | 22,300 |
| Sept 13, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 61,100 |
| Sept 12, 2024 | 3.5750 | 3.6200 | 3.5100 | 3.5500 | 3.5500 | 35,500 |
| Sept 11, 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 39,000 |
| Sept 10, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6200 | 3.6200 | 80,100 |
| Sept 09, 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 74,300 |
| Sept 06, 2024 | 3.8600 | 3.9500 | 3.7200 | 3.7300 | 3.7300 | 55,600 |
| Sept 05, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9100 | 3.9100 | 58,000 |
| Sept 04, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 67,500 |
| Sept 03, 2024 | 4.2100 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 108,200 |
| Aug 30, 2024 | 4.3000 | 4.3100 | 4.2500 | 4.2800 | 4.2800 | 58,500 |
| Aug 29, 2024 | 4.1700 | 4.4300 | 4.1400 | 4.3100 | 4.3100 | 101,800 |
| Aug 28, 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2400 | 4.2400 | 29,900 |
| Aug 27, 2024 | 4.1700 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | 31,700 |
| Aug 26, 2024 | 4.2000 | 4.3000 | 4.1900 | 4.2400 | 4.2400 | 67,700 |
| Aug 23, 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 25,000 |
| Aug 22, 2024 | 4.0000 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 52,200 |
| Aug 21, 2024 | 3.9900 | 4.0100 | 3.8800 | 4.0000 | 4.0000 | 60,500 |
| Aug 20, 2024 | 4.0600 | 4.0700 | 3.9800 | 3.9900 | 3.9900 | 60,500 |
| Aug 19, 2024 | 4.1000 | 4.1600 | 4.0300 | 4.1100 | 4.1100 | 82,400 |
| Aug 16, 2024 | 4.1500 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 93,700 |
| Aug 15, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 78,700 |
| Aug 14, 2024 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 15,400 |
| Aug 13, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1200 | 4.1200 | 33,800 |
| Aug 12, 2024 | 4.0600 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 127,400 |
| Aug 09, 2024 | 4.0200 | 4.0700 | 3.9900 | 4.0300 | 4.0300 | 39,900 |
| Aug 08, 2024 | 4.1900 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 158,700 |
| Aug 07, 2024 | 4.1500 | 4.2500 | 4.0000 | 4.1900 | 4.1900 | 239,000 |
| Aug 06, 2024 | 4.0100 | 4.3300 | 4.0100 | 4.1500 | 4.1500 | 142,400 |
| Aug 02, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.3000 | 4.3000 | 93,100 |
| Aug 01, 2024 | 4.5200 | 4.6000 | 4.3800 | 4.5100 | 4.5100 | 66,800 |
| Jul 31, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 227,900 |
| Jul 30, 2024 | 4.2900 | 4.3800 | 4.2100 | 4.2800 | 4.2800 | 4,100 |
| Jul 29, 2024 | 4.2400 | 4.4100 | 4.2400 | 4.3300 | 4.3300 | 54,900 |
| Jul 26, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 50,000 |
| Jul 25, 2024 | 4.2600 | 4.4100 | 4.2600 | 4.3700 | 4.3700 | 14,800 |
| Jul 24, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 32,500 |
| Jul 23, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 19,200 |
| Jul 22, 2024 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 30,600 |
| Jul 19, 2024 | 4.3900 | 4.4300 | 4.2300 | 4.2700 | 4.2700 | 34,900 |
| Jul 18, 2024 | 4.3100 | 4.4300 | 4.3100 | 4.3900 | 4.3900 | 75,100 |
| Jul 17, 2024 | 4.2800 | 4.3600 | 4.2500 | 4.2700 | 4.2700 | 415,800 |
| Jul 16, 2024 | 4.1400 | 4.3000 | 4.0000 | 4.2700 | 4.2700 | 95,400 |
| Jul 15, 2024 | 4.0400 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 155,300 |
| Jul 12, 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0200 | 4.0200 | 110,900 |
| Jul 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 10,800 |
| Jul 10, 2024 | 3.9900 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 37,800 |
| Jul 09, 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 18,700 |
| Jul 08, 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 23,400 |
| Jul 05, 2024 | 3.9500 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 66,300 |
| Jul 04, 2024 | 4.0500 | 4.2200 | 4.0500 | 4.1800 | 4.1800 | 17,700 |
| Jul 03, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 15,400 |
| Jul 02, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1500 | 4.1500 | 30,900 |
| Jun 28, 2024 | 4.1800 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 12,100 |
| Jun 27, 2024 | 4.0800 | 4.1900 | 4.0300 | 4.1900 | 4.1900 | 59,300 |
| Jun 26, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0500 | 4.0500 | 31,600 |
| Jun 25, 2024 | 4.0400 | 4.0700 | 3.9500 | 3.9700 | 3.9700 | 33,100 |
| Jun 24, 2024 | 3.8500 | 4.1000 | 3.8500 | 4.0400 | 4.0400 | 64,000 |
| Jun 21, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 111,900 |
| Jun 20, 2024 | 4.1300 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 31,900 |
| Jun 19, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 15,900 |
| Jun 18, 2024 | 4.0800 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 85,600 |
| Jun 17, 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 40,300 |
| Jun 14, 2024 | 4.0800 | 4.0800 | 3.9950 | 4.0000 | 4.0000 | 40,600 |
| Jun 13, 2024 | 4.1600 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 73,300 |
| Jun 12, 2024 | 4.2900 | 4.3800 | 4.1300 | 4.1600 | 4.1600 | 61,800 |
| Jun 11, 2024 | 4.3100 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 54,100 |
| Jun 10, 2024 | 4.0600 | 4.3300 | 4.0600 | 4.3100 | 4.3100 | 176,800 |
| Jun 07, 2024 | 4.0700 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 27,700 |
| Jun 06, 2024 | 4.0200 | 4.1300 | 3.9000 | 4.0800 | 4.0800 | 50,200 |
| Jun 05, 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 63,600 |
| Jun 04, 2024 | 3.9400 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 136,300 |
| Jun 03, 2024 | 4.2800 | 4.2800 | 3.9100 | 3.9200 | 3.9200 | 223,500 |
| May 31, 2024 | 4.2700 | 4.3900 | 4.2100 | 4.2600 | 4.2600 | 55,500 |
| May 30, 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 53,300 |
| May 29, 2024 | 4.1800 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 148,900 |
| May 28, 2024 | 4.1300 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 91,500 |
| May 27, 2024 | 4.0200 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 56,700 |
| May 24, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 45,900 |
| May 23, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 64,600 |
| May 22, 2024 | 4.0300 | 4.0300 | 3.8250 | 3.9400 | 3.9400 | 348,500 |
| May 21, 2024 | 4.1400 | 4.1800 | 3.9500 | 3.9800 | 3.9800 | 104,200 |
| May 17, 2024 | 4.1700 | 4.2200 | 4.1400 | 4.1700 | 4.1700 | 40,300 |
| May 16, 2024 | 4.0700 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 55,600 |
| May 15, 2024 | 4.2400 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 63,700 |
| May 14, 2024 | 4.2800 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 77,900 |
| May 13, 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 30,400 |
| May 10, 2024 | 4.2900 | 4.4600 | 4.1400 | 4.2700 | 4.2700 | 215,100 |
| May 09, 2024 | 4.1100 | 4.4000 | 4.1100 | 4.2600 | 4.2600 | 353,500 |
| May 08, 2024 | 3.9800 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 54,300 |
| May 07, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 41,500 |
| May 06, 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0300 | 4.0300 | 51,200 |
| May 03, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 31,300 |
| 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 |
| *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.