Steer Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.260	0.270	0.260	0.270	0.270	12,600
2024-08-27	0.270	0.270	0.270	0.270	0.270	500
2024-08-26	0.275	0.300	0.275	0.295	0.295	8,245
2024-08-23	0.280	0.280	0.275	0.280	0.280	56,378
2024-08-22	0.255	0.275	0.255	0.275	0.275	8,120
2024-08-21	0.270	0.270	0.250	0.250	0.250	55,492
2024-08-20	0.270	0.270	0.265	0.270	0.270	38,350
2024-08-19	0.300	0.300	0.275	0.275	0.275	52,263
2024-08-16	0.310	0.310	0.270	0.300	0.300	55,192
2024-08-15	0.315	0.315	0.300	0.315	0.315	53,280
2024-08-14	0.335	0.340	0.320	0.330	0.330	24,714
2024-08-13	0.325	0.340	0.320	0.325	0.325	48,987
2024-08-12	0.335	0.335	0.335	0.335	0.335	6,141
2024-08-09	0.340	0.340	0.330	0.340	0.340	78,805
2024-08-08	0.320	0.340	0.320	0.325	0.325	28,330
2024-08-07	0.330	0.345	0.320	0.320	0.320	256,680
2024-08-06	0.345	0.345	0.345	0.345	0.345	20,025
2024-08-02	0.315	0.340	0.310	0.340	0.340	35,000
2024-08-01	0.330	0.330	0.320	0.325	0.325	11,346
2024-07-31	0.345	0.345	0.320	0.335	0.335	22,700
2024-07-30	0.340	0.340	0.335	0.335	0.335	1,520
2024-07-29	0.320	0.335	0.320	0.320	0.320	31,218
2024-07-26	0.335	0.335	0.330	0.330	0.330	25,470
2024-07-25	0.325	0.335	0.320	0.330	0.330	17,415
2024-07-24	0.350	0.350	0.345	0.345	0.345	68,543
2024-07-23	0.320	0.350	0.320	0.345	0.345	182,640
2024-07-22	0.340	0.350	0.340	0.350	0.350	94,494
2024-07-19	0.340	0.340	0.340	0.340	0.340	3,770
2024-07-18	0.360	0.360	0.340	0.340	0.340	51,853
2024-07-17	0.345	0.345	0.345	0.345	0.345	7,371
2024-07-16	0.340	0.345	0.320	0.320	0.320	14,309
2024-07-15	0.320	0.350	0.315	0.350	0.350	37,387
2024-07-12	0.330	0.350	0.330	0.340	0.340	112,534
2024-07-11	0.350	0.360	0.350	0.355	0.355	24,701
2024-07-10	0.350	0.370	0.310	0.365	0.365	114,563
2024-07-09	0.335	0.360	0.335	0.355	0.355	32,809
2024-07-08	0.390	0.390	0.360	0.360	0.360	30,997
2024-07-05	0.370	0.370	0.360	0.360	0.360	69,011
2024-07-04	0.370	0.390	0.360	0.380	0.380	57,600
2024-07-03	0.375	0.375	0.360	0.370	0.370	76,965
2024-07-02	0.385	0.385	0.370	0.370	0.370	84,490
2024-06-28	0.385	0.390	0.385	0.385	0.385	14,700
2024-06-27	0.395	0.395	0.385	0.385	0.385	32,299
2024-06-26	0.375	0.380	0.375	0.380	0.380	4,510
2024-06-25	0.400	0.405	0.385	0.390	0.390	272,600
2024-06-24	0.385	0.415	0.385	0.400	0.400	135,848
2024-06-21	0.400	0.410	0.390	0.410	0.410	192,574
2024-06-20	0.360	0.380	0.360	0.375	0.375	22,685
2024-06-19	0.370	0.400	0.360	0.365	0.365	65,625
2024-06-18	0.325	0.360	0.320	0.340	0.340	18,852
2024-06-17	0.355	0.365	0.330	0.340	0.340	57,490
2024-06-14	0.390	0.410	0.340	0.340	0.340	60,500
2024-06-13	0.360	0.380	0.340	0.340	0.340	58,808
2024-06-12	0.345	0.425	0.345	0.350	0.350	210,770
2024-06-11	0.280	0.440	0.280	0.360	0.360	90,977
2024-06-10	0.300	0.300	0.275	0.300	0.300	60,473
2024-06-07	0.280	0.305	0.270	0.270	0.270	58,253
2024-06-06	0.275	0.275	0.260	0.265	0.265	121,223
2024-06-05	0.295	0.305	0.280	0.280	0.280	94,014
2024-06-04	0.260	0.280	0.250	0.280	0.280	17,469

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.