Canada markets open in 3 hours 57 minutes

STEP Energy Services Ltd. (STEP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2700-0.2000 (-4.47%)
At close: 04:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20244.51004.51004.26004.27004.270079,100
Feb 22, 20244.51004.59004.46004.47004.470027,900
Feb 21, 20244.31004.63004.31004.60004.600053,000
Feb 20, 20244.62004.64004.48004.50004.500027,900
Feb 16, 20244.50004.65004.45004.64004.6400105,000
Feb 15, 20244.29004.50004.28004.50004.5000180,900
Feb 14, 20244.19004.27004.15004.24004.240029,600
Feb 13, 20244.25004.28004.15004.15004.150087,200
Feb 12, 20244.21004.37004.21004.31004.310082,000
Feb 09, 20244.24004.32004.16004.21004.210082,400
Feb 08, 20244.23004.30004.15004.23004.2300116,900
Feb 07, 20244.39004.45004.27004.28004.280077,000
Feb 06, 20244.33004.49004.33004.42004.420069,400
Feb 05, 20244.34004.54004.25004.39004.3900129,000
Feb 02, 20244.24004.35004.24004.35004.3500165,200
Feb 01, 20244.46004.62004.21004.21004.210080,900
Jan 31, 20244.52004.56004.45004.48004.480093,700
Jan 30, 20244.71004.71004.50004.57004.570075,900
Jan 29, 20244.70004.70004.55004.57004.5700112,100
Jan 26, 20244.75004.79004.62004.68004.6800232,100
Jan 25, 20244.73004.82004.59004.77004.7700117,500
Jan 24, 20244.50004.77004.45004.71004.7100222,300
Jan 23, 20244.16004.49004.16004.42004.4200112,300
Jan 22, 20244.02004.30004.02004.24004.2400670,100
Jan 19, 20244.14004.15004.07004.09004.0900192,400
Jan 18, 20244.06004.14004.02004.12004.120074,000
Jan 17, 20244.08004.12004.01004.09004.090055,900
Jan 16, 20244.14004.14004.02004.08004.0800115,100
Jan 15, 20244.07004.15004.07004.11004.110092,200
Jan 12, 20243.97004.08003.97004.07004.070042,000
Jan 11, 20244.03004.03003.86003.94003.940076,100
Jan 10, 20244.23004.24004.03004.04004.040075,600
Jan 09, 20244.14004.22004.08004.20004.20001,067,800
Jan 08, 20244.08004.14003.97504.14004.140058,500
Jan 05, 20243.91004.15003.90004.11004.110060,900
Jan 04, 20244.03004.06003.80003.93003.930032,800
Jan 03, 20243.76004.00003.63003.97003.970076,400
Jan 02, 20243.93004.00003.87003.90003.900063,000
Dec 29, 20233.82003.93003.82003.92003.920037,700
Dec 28, 20233.85003.85003.78003.82003.820062,800
Dec 27, 20233.68003.90003.68003.87003.8700130,000
Dec 22, 20233.71003.71003.64003.68003.680049,700
Dec 21, 20233.58003.71003.57503.67003.6700121,000
Dec 20, 20233.61003.76003.55003.56003.5600100,900
Dec 19, 20233.57003.65003.54003.65003.6500326,200
Dec 18, 20233.60003.68003.54003.57003.570053,700
Dec 15, 20233.60003.61003.52003.56003.560028,600
Dec 14, 20233.70003.70003.46003.53003.5300177,300
Dec 13, 20233.45003.67003.45003.65003.650032,100
Dec 12, 20233.60003.60003.42003.45003.450025,600
Dec 11, 20233.71003.71003.53003.63003.630031,400
Dec 08, 20233.72003.86003.68003.75003.750036,300
Dec 07, 20233.93003.94003.63003.73003.730038,400
Dec 06, 20233.92003.96003.87003.87003.870039,500
Dec 05, 20233.94003.94003.88003.88003.880029,000
Dec 04, 20233.85004.00003.85003.90003.900053,300
Dec 01, 20233.96004.07003.90003.94003.940030,300
Nov 30, 20233.85003.98003.75003.87003.870057,800
Nov 29, 20233.93003.95003.81003.82003.820028,900
Nov 28, 20234.01004.05003.92003.93003.930031,500
Nov 27, 20234.03004.04003.98004.00004.000032,300
Nov 24, 20234.06004.09004.04004.09004.090012,300
Nov 23, 20234.01004.09004.01004.06004.060013,100
Nov 22, 20234.10004.14003.97004.01004.010011,200
Nov 21, 20234.13004.18004.13004.15004.150042,200
Nov 20, 20234.08004.20004.05004.19004.190039,900
Nov 17, 20234.24004.24004.10004.11004.110021,700
Nov 16, 20234.22004.24004.04004.16004.160080,400
Nov 15, 20234.21004.30004.17004.30004.300039,700
Nov 14, 20234.21004.28004.20004.21004.210022,000
Nov 13, 20234.11004.24004.11004.19004.190035,700
Nov 10, 20234.14004.21004.08004.20004.200046,500
Nov 09, 20234.16004.26004.08004.08004.080029,500
Nov 08, 20234.31004.31004.02004.10004.1000108,500
Nov 07, 20234.41004.41004.20004.25004.250076,800
Nov 06, 20234.20004.30004.08004.27004.2700117,900
Nov 03, 20234.46004.46004.21004.23004.230089,100
Nov 02, 20234.45004.46004.37004.45004.4500155,000
Nov 01, 20234.44004.48004.34004.43004.430025,900
Oct 31, 20234.27004.42504.27004.37004.370083,800
Oct 30, 20234.36004.40004.30004.40004.400038,900
Oct 27, 20234.39004.41004.26004.30004.300022,500
Oct 26, 20234.31004.40004.25004.37004.370080,800
Oct 25, 20234.21004.38004.21004.35004.3500116,600
Oct 24, 20234.23004.28504.20004.27004.270075,600
Oct 23, 20234.28004.34004.22004.27004.270031,300
Oct 20, 20234.57004.57004.28004.33004.3300164,600
Oct 19, 20234.43004.60004.32004.57004.5700127,400
Oct 18, 20234.32004.40004.31004.36004.360067,400
Oct 17, 20234.17004.37004.16004.30004.300026,700
Oct 16, 20234.29004.29504.19004.24004.2400125,100
Oct 13, 20234.04004.43004.04004.29004.290073,700
Oct 12, 20234.29004.36004.17004.23004.230052,800
Oct 11, 20234.36004.41004.26004.33004.330042,600
Oct 10, 20234.26004.48504.26004.42004.4200100,700
Oct 06, 20234.13004.30004.01004.29004.290071,800
Oct 05, 20234.04004.15004.00004.14004.140047,400
Oct 04, 20234.23004.23004.05004.10004.1000205,300
Oct 03, 20234.22004.27004.11004.27004.270044,300
Oct 02, 20234.25004.25003.97004.17004.1700133,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...