Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.290	0.310	0.290	0.300	0.300	37,786
2022-12-22	0.320	0.330	0.305	0.320	0.320	21,325
2022-12-21	0.320	0.320	0.300	0.320	0.320	84,579
2022-12-20	0.355	0.370	0.300	0.305	0.305	168,994
2022-12-19	0.390	0.390	0.355	0.355	0.355	129,046
2022-12-16	0.380	0.390	0.380	0.390	0.390	9,160
2022-12-15	0.400	0.400	0.380	0.380	0.380	48,230
2022-12-14	0.405	0.405	0.400	0.400	0.400	21,244
2022-12-13	0.405	0.410	0.405	0.410	0.410	12,985
2022-12-12	0.470	0.470	0.405	0.410	0.410	43,213
2022-12-09	0.415	0.440	0.405	0.420	0.420	39,797
2022-12-08	0.420	0.445	0.415	0.415	0.415	27,353
2022-12-07	0.460	0.460	0.410	0.450	0.450	73,686
2022-12-06	0.440	0.460	0.440	0.440	0.440	59,865
2022-12-05	0.495	0.495	0.450	0.460	0.460	9,846
2022-12-02	0.460	0.470	0.460	0.470	0.470	5,780
2022-12-01	0.465	0.470	0.460	0.460	0.460	9,809
2022-11-30	0.480	0.500	0.460	0.465	0.465	11,733
2022-11-29	0.480	0.480	0.450	0.450	0.450	13,532
2022-11-28	0.430	0.480	0.410	0.470	0.470	77,665
2022-11-25	0.440	0.440	0.440	0.440	0.440	1,630
2022-11-24	0.470	0.470	0.470	0.470	0.470	5,060
2022-11-23	0.430	0.450	0.430	0.440	0.440	15,661
2022-11-22	0.435	0.450	0.420	0.425	0.425	29,852
2022-11-21	0.430	0.440	0.430	0.440	0.440	9,511
2022-11-18	0.450	0.450	0.420	0.420	0.420	148,234
2022-11-17	0.450	0.455	0.445	0.445	0.445	12,110
2022-11-16	0.460	0.460	0.445	0.445	0.445	10,518
2022-11-15	0.445	0.485	0.445	0.460	0.460	19,374
2022-11-14	0.450	0.450	0.450	0.450	0.450	2,898
2022-11-11	0.460	0.470	0.455	0.455	0.455	43,982
2022-11-10	0.430	0.465	0.430	0.460	0.460	134,871
2022-11-09	0.470	0.470	0.450	0.450	0.450	138,231
2022-11-08	0.480	0.490	0.470	0.470	0.470	39,330
2022-11-07	0.490	0.510	0.480	0.480	0.480	84,009
2022-11-04	0.495	0.510	0.480	0.480	0.480	49,394
2022-11-03	0.500	0.530	0.485	0.510	0.510	8,251
2022-11-02	0.510	0.530	0.480	0.500	0.500	35,001
2022-11-01	0.530	0.530	0.480	0.490	0.490	35,272
2022-10-31	0.500	0.530	0.500	0.500	0.500	36,466
2022-10-28	0.580	0.580	0.480	0.495	0.495	82,736
2022-10-27	0.490	0.650	0.490	0.530	0.530	175,085
2022-10-26	0.485	0.500	0.470	0.480	0.480	21,320
2022-10-25	0.490	0.495	0.470	0.480	0.480	23,501
2022-10-24	0.510	0.510	0.460	0.460	0.460	128,897
2022-10-21	0.510	0.510	0.500	0.500	0.500	55,969
2022-10-20	0.520	0.520	0.510	0.510	0.510	17,950
2022-10-19	0.530	0.550	0.530	0.530	0.530	33,587
2022-10-18	0.540	0.560	0.510	0.555	0.555	67,772
2022-10-17	0.540	0.550	0.510	0.520	0.520	77,956
2022-10-14	0.530	0.560	0.530	0.560	0.560	25,752
2022-10-13	0.590	0.620	0.510	0.610	0.610	59,327
2022-10-12	0.590	0.590	0.590	0.590	0.590	3,000
2022-10-11	0.570	0.570	0.570	0.570	0.570	1,300
2022-10-07	0.560	0.570	0.550	0.550	0.550	36,784
2022-10-06	0.590	0.600	0.560	0.570	0.570	36,890
2022-10-05	0.610	0.610	0.560	0.590	0.590	76,127
2022-10-04	0.610	0.630	0.580	0.600	0.600	122,416
2022-10-03	0.620	0.630	0.560	0.580	0.580	43,568
2022-09-30	0.600	0.600	0.580	0.590	0.590	19,925

← NewerPage 17 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.