Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.265	0.270	0.260	0.260	0.260	16,381
2024-05-31	0.270	0.280	0.265	0.265	0.265	46,732
2024-05-30	0.275	0.300	0.270	0.270	0.270	50,250
2024-05-29	0.275	0.295	0.275	0.280	0.280	47,500
2024-05-28	0.280	0.280	0.260	0.280	0.280	74,085
2024-05-27	0.250	0.310	0.250	0.278	0.278	144,362
2024-05-24	0.260	0.260	0.220	0.220	0.220	253,346
2024-05-23	0.220	0.280	0.220	0.250	0.250	447,008
2024-05-22	0.280	0.280	0.280	0.280	0.280	0
2024-05-21	0.280	0.280	0.280	0.280	0.280	0
2024-05-17	0.280	0.280	0.280	0.280	0.280	0
2024-05-16	0.280	0.280	0.280	0.280	0.280	0
2024-05-15	0.280	0.280	0.280	0.280	0.280	0
2024-05-14	0.280	0.280	0.280	0.280	0.280	0
2024-05-13	0.280	0.280	0.280	0.280	0.280	0
2024-05-10	0.280	0.280	0.280	0.280	0.280	0
2024-05-09	0.280	0.280	0.280	0.280	0.280	0
2024-05-08	0.280	0.280	0.280	0.280	0.280	0
2024-05-07	0.290	0.290	0.280	0.280	0.280	16,011
2024-05-06	0.300	0.300	0.275	0.275	0.275	66,047
2024-05-03	0.290	0.300	0.280	0.300	0.300	16,000
2024-05-02	0.305	0.305	0.285	0.285	0.285	10,209
2024-05-01	0.310	0.310	0.290	0.290	0.290	27,060
2024-04-30	0.325	0.325	0.280	0.290	0.290	188,900
2024-04-29	0.335	0.335	0.295	0.315	0.315	126,558
2024-04-26	0.340	0.340	0.310	0.310	0.310	59,405
2024-04-25	0.320	0.325	0.320	0.325	0.325	10,000
2024-04-24	0.310	0.350	0.310	0.340	0.340	132,040
2024-04-23	0.305	0.310	0.305	0.305	0.305	221,702
2024-04-22	0.305	0.340	0.305	0.320	0.320	15,764
2024-04-19	0.340	0.345	0.330	0.330	0.330	28,500
2024-04-18	0.300	0.340	0.290	0.340	0.340	43,740
2024-04-17	0.320	0.325	0.265	0.300	0.300	29,263
2024-04-16	0.320	0.320	0.280	0.320	0.320	107,960
2024-04-15	0.295	0.350	0.295	0.320	0.320	55,510
2024-04-12	0.320	0.340	0.305	0.320	0.320	85,965
2024-04-11	0.365	0.370	0.305	0.320	0.320	348,840
2024-04-10	0.300	0.400	0.290	0.390	0.390	349,947
2024-04-09	0.215	0.310	0.215	0.290	0.290	442,930
2024-04-08	0.225	0.225	0.200	0.210	0.210	92,695
2024-04-05	0.220	0.225	0.210	0.215	0.215	122,240
2024-04-04	0.270	0.270	0.210	0.210	0.210	102,773
2024-04-03	0.275	0.295	0.265	0.265	0.265	80,818
2024-04-02	0.295	0.295	0.280	0.280	0.280	121,162
2024-04-01	0.285	0.300	0.285	0.295	0.295	22,000
2024-03-28	0.290	0.300	0.280	0.290	0.290	156,133
2024-03-27	0.310	0.335	0.300	0.300	0.300	60,501
2024-03-26	0.320	0.325	0.275	0.320	0.320	137,781
2024-03-25	0.330	0.330	0.320	0.320	0.320	4,014
2024-03-22	0.330	0.340	0.320	0.330	0.330	108,240
2024-03-21	0.345	0.345	0.325	0.330	0.330	124,001
2024-03-20	0.340	0.350	0.310	0.340	0.340	186,852
2024-03-19	0.360	0.370	0.330	0.340	0.340	95,884
2024-03-18	0.370	0.380	0.350	0.375	0.375	85,500
2024-03-15	0.370	0.450	0.335	0.365	0.365	218,591
2024-03-14	0.380	0.380	0.340	0.340	0.340	28,510
2024-03-13	0.335	0.390	0.315	0.390	0.390	126,233
2024-03-12	0.340	0.350	0.315	0.338	0.338	382,010
2024-03-11	0.355	0.385	0.340	0.340	0.340	119,112
2024-03-08	0.390	0.405	0.345	0.350	0.350	144,472

← NewerPage 11 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.