Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.600	0.600	0.580	0.590	0.590	19,925
2022-09-29	0.600	0.600	0.560	0.590	0.590	72,585
2022-09-28	0.600	0.660	0.570	0.590	0.590	111,311
2022-09-27	0.610	0.670	0.580	0.600	0.600	190,655
2022-09-26	0.670	0.670	0.600	0.610	0.610	161,185
2022-09-23	0.670	0.690	0.650	0.680	0.680	85,123
2022-09-22	0.750	0.750	0.680	0.700	0.700	157,155
2022-09-21	0.780	0.790	0.760	0.760	0.760	34,987
2022-09-20	0.800	0.810	0.730	0.740	0.740	131,380
2022-09-19	0.790	0.820	0.790	0.810	0.810	75,681
2022-09-16	0.860	0.860	0.790	0.820	0.820	91,009
2022-09-15	0.890	0.890	0.850	0.880	0.880	48,039
2022-09-14	0.880	0.900	0.860	0.900	0.900	32,481
2022-09-13	0.870	0.870	0.850	0.860	0.860	58,586
2022-09-12	0.920	0.940	0.880	0.910	0.910	46,179
2022-09-09	0.890	0.960	0.880	0.920	0.920	52,060
2022-09-08	0.910	0.940	0.870	0.880	0.880	117,133
2022-09-07	0.920	0.960	0.920	0.960	0.960	45,714
2022-09-06	0.930	0.960	0.890	0.950	0.950	63,331
2022-09-02	0.890	0.990	0.890	0.940	0.940	92,379
2022-09-01	0.910	0.930	0.860	0.890	0.890	78,999
2022-08-31	1.000	1.000	0.920	0.950	0.950	64,312
2022-08-30	0.960	1.100	0.940	1.000	1.000	398,252
2022-08-29	0.870	0.910	0.830	0.910	0.910	113,993
2022-08-26	0.900	0.910	0.870	0.890	0.890	73,755
2022-08-25	0.910	0.920	0.880	0.900	0.900	80,009
2022-08-24	0.800	1.070	0.770	0.910	0.910	185,441
2022-08-23	0.860	0.900	0.800	0.820	0.820	114,624
2022-08-22	1.020	1.020	0.860	0.880	0.880	133,289
2022-08-19	1.060	1.080	0.920	0.960	0.960	420,996
2022-08-18	1.080	1.140	0.950	1.090	1.090	558,854
2022-08-17	1.190	1.270	1.030	1.050	1.050	749,189
2022-08-16	0.950	1.220	0.930	1.200	1.200	971,278
2022-08-15	0.720	0.970	0.720	0.970	0.970	727,130
2022-08-12	0.730	0.740	0.700	0.730	0.730	43,415
2022-08-11	0.680	0.740	0.670	0.740	0.740	118,545
2022-08-10	0.580	0.690	0.580	0.690	0.690	196,769
2022-08-09	0.580	0.580	0.575	0.580	0.580	17,583
2022-08-08	0.580	0.590	0.540	0.580	0.580	112,214
2022-08-05	0.570	0.580	0.570	0.570	0.570	10,181
2022-08-04	0.590	0.590	0.570	0.580	0.580	59,646
2022-08-03	0.580	0.580	0.570	0.580	0.580	25,343
2022-08-02	0.580	0.590	0.570	0.580	0.580	36,106
2022-07-29	0.490	0.580	0.490	0.570	0.570	148,563
2022-07-28	0.490	0.490	0.475	0.475	0.475	9,437
2022-07-27	0.490	0.500	0.470	0.495	0.495	21,833
2022-07-26	0.485	0.490	0.465	0.490	0.490	10,616
2022-07-25	0.500	0.500	0.460	0.495	0.495	39,938
2022-07-22	0.530	0.530	0.510	0.520	0.520	22,552
2022-07-21	0.510	0.520	0.510	0.520	0.520	26,538
2022-07-20	0.460	0.510	0.460	0.510	0.510	56,285
2022-07-19	0.450	0.465	0.440	0.465	0.465	28,735
2022-07-18	0.450	0.450	0.440	0.450	0.450	25,977
2022-07-15	0.455	0.465	0.440	0.440	0.440	30,692
2022-07-14	0.470	0.475	0.450	0.463	0.463	17,306
2022-07-13	0.495	0.495	0.465	0.465	0.465	17,551
2022-07-12	0.490	0.490	0.485	0.485	0.485	5,235
2022-07-11	0.485	0.510	0.485	0.510	0.510	4,791
2022-07-08	0.500	0.520	0.500	0.520	0.520	7,670
2022-07-07	0.470	0.510	0.470	0.500	0.500	17,342

← NewerPage 18 of 22 · 1,263 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.