Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.375	0.375	0.375	0.375	0.375	0
2023-03-22	0.365	0.380	0.365	0.375	0.375	7,100
2023-03-21	0.380	0.380	0.365	0.365	0.365	4,400
2023-03-20	0.380	0.390	0.370	0.375	0.375	47,268
2023-03-17	0.360	0.400	0.360	0.375	0.375	123,800
2023-03-16	0.360	0.360	0.355	0.355	0.355	4,785
2023-03-15	0.375	0.375	0.355	0.370	0.370	26,980
2023-03-14	0.385	0.395	0.385	0.395	0.395	37,000
2023-03-13	0.355	0.400	0.350	0.380	0.380	105,718
2023-03-10	0.360	0.370	0.360	0.365	0.365	30,470
2023-03-09	0.380	0.390	0.380	0.380	0.380	7,900
2023-03-08	0.365	0.390	0.365	0.370	0.370	9,169
2023-03-07	0.365	0.390	0.350	0.390	0.390	17,035
2023-03-06	0.395	0.405	0.385	0.390	0.390	33,626
2023-03-03	0.365	0.380	0.365	0.375	0.375	27,518
2023-03-02	0.370	0.375	0.360	0.360	0.360	37,730
2023-03-01	0.365	0.375	0.355	0.355	0.355	50,025
2023-02-28	0.390	0.390	0.355	0.355	0.355	30,070
2023-02-27	0.355	0.375	0.355	0.365	0.365	24,440
2023-02-24	0.370	0.375	0.360	0.375	0.375	54,000
2023-02-23	0.400	0.400	0.370	0.390	0.390	33,530
2023-02-22	0.390	0.390	0.370	0.370	0.370	14,354
2023-02-21	0.390	0.390	0.380	0.390	0.390	44,980
2023-02-17	0.395	0.420	0.395	0.405	0.405	24,578
2023-02-16	0.405	0.405	0.400	0.400	0.400	16,000
2023-02-15	0.400	0.410	0.400	0.405	0.405	10,000
2023-02-14	0.405	0.410	0.405	0.405	0.405	15,020
2023-02-13	0.400	0.405	0.390	0.400	0.400	17,819
2023-02-10	0.410	0.420	0.400	0.400	0.400	21,844
2023-02-09	0.415	0.420	0.410	0.420	0.420	10,930
2023-02-08	0.435	0.435	0.385	0.415	0.415	82,302
2023-02-07	0.465	0.465	0.435	0.435	0.435	56,359
2023-02-06	0.450	0.460	0.430	0.460	0.460	60,180
2023-02-03	0.460	0.470	0.450	0.470	0.470	13,341
2023-02-02	0.445	0.465	0.445	0.460	0.460	19,186
2023-02-01	0.470	0.470	0.440	0.463	0.463	17,596
2023-01-31	0.495	0.495	0.440	0.450	0.450	218,060
2023-01-30	0.500	0.510	0.490	0.490	0.490	16,337
2023-01-27	0.500	0.510	0.500	0.500	0.500	42,280
2023-01-26	0.490	0.500	0.485	0.490	0.490	56,433
2023-01-25	0.475	0.485	0.475	0.485	0.485	37,605
2023-01-24	0.480	0.500	0.475	0.495	0.495	18,800
2023-01-23	0.470	0.500	0.470	0.495	0.495	92,255
2023-01-20	0.455	0.465	0.455	0.465	0.465	15,640
2023-01-19	0.450	0.475	0.450	0.455	0.455	18,516
2023-01-18	0.500	0.500	0.450	0.450	0.450	63,276
2023-01-17	0.500	0.530	0.495	0.510	0.510	101,880
2023-01-16	0.485	0.580	0.485	0.530	0.530	166,463
2023-01-13	0.400	0.470	0.400	0.470	0.470	77,433
2023-01-12	0.440	0.440	0.405	0.410	0.410	21,630
2023-01-11	0.450	0.450	0.420	0.445	0.445	82,187
2023-01-10	0.420	0.443	0.420	0.443	0.443	29,970
2023-01-09	0.440	0.450	0.400	0.410	0.410	151,107
2023-01-06	0.415	0.455	0.415	0.435	0.435	195,001
2023-01-05	0.440	0.440	0.400	0.400	0.400	42,601
2023-01-04	0.410	0.455	0.395	0.430	0.430	218,947
2023-01-03	0.385	0.410	0.360	0.410	0.410	111,089
2022-12-30	0.340	0.365	0.320	0.355	0.355	197,981
2022-12-29	0.315	0.350	0.305	0.350	0.350	226,968
2022-12-28	0.305	0.315	0.300	0.305	0.305	80,802

← NewerPage 16 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.