Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.480	0.500	0.480	0.500	0.500	8,651
2022-07-04	0.455	0.480	0.455	0.480	0.480	17,340
2022-06-30	0.540	0.540	0.445	0.460	0.460	97,753
2022-06-29	0.510	0.550	0.510	0.550	0.550	7,155
2022-06-28	0.520	0.520	0.500	0.510	0.510	24,297
2022-06-27	0.520	0.530	0.510	0.520	0.520	13,383
2022-06-24	0.500	0.540	0.500	0.530	0.530	25,299
2022-06-23	0.540	0.540	0.510	0.510	0.510	7,967
2022-06-22	0.520	0.520	0.490	0.520	0.520	27,337
2022-06-21	0.550	0.550	0.490	0.520	0.520	39,135
2022-06-20	0.550	0.550	0.540	0.550	0.550	5,667
2022-06-17	0.550	0.560	0.550	0.550	0.550	37,073
2022-06-16	0.600	0.600	0.560	0.560	0.560	32,670
2022-06-15	0.570	0.600	0.570	0.590	0.590	17,790
2022-06-14	0.580	0.590	0.570	0.590	0.590	43,519
2022-06-13	0.600	0.600	0.570	0.570	0.570	92,519
2022-06-10	0.630	0.630	0.610	0.610	0.610	25,778
2022-06-09	0.650	0.650	0.640	0.640	0.640	31,670
2022-06-08	0.620	0.650	0.620	0.650	0.650	19,895
2022-06-07	0.610	0.620	0.610	0.620	0.620	15,548
2022-06-06	0.630	0.630	0.620	0.620	0.620	22,448
2022-06-03	0.620	0.630	0.620	0.630	0.630	11,828
2022-06-02	0.640	0.640	0.610	0.620	0.620	10,539
2022-06-01	0.650	0.680	0.620	0.630	0.630	29,420
2022-05-31	0.680	0.700	0.650	0.650	0.650	54,472
2022-05-30	0.670	0.700	0.670	0.680	0.680	60,485
2022-05-27	0.660	0.680	0.640	0.640	0.640	38,331
2022-05-26	0.660	0.660	0.640	0.650	0.650	10,808
2022-05-25	0.640	0.650	0.640	0.650	0.650	8,786
2022-05-24	0.610	0.620	0.600	0.610	0.610	19,948
2022-05-20	0.640	0.640	0.600	0.620	0.620	133,713
2022-05-19	0.630	0.690	0.630	0.630	0.630	60,956
2022-05-18	0.640	0.650	0.630	0.630	0.630	29,565
2022-05-17	0.670	0.700	0.630	0.650	0.650	48,425
2022-05-16	0.650	0.680	0.630	0.640	0.640	16,443
2022-05-13	0.660	0.670	0.640	0.660	0.660	43,590
2022-05-12	0.660	0.660	0.610	0.650	0.650	60,333
2022-05-11	0.630	0.720	0.630	0.630	0.630	78,472
2022-05-10	0.700	0.700	0.640	0.650	0.650	83,430
2022-05-09	0.760	0.760	0.660	0.670	0.670	57,735
2022-05-06	0.760	0.760	0.760	0.760	0.760	2,188
2022-05-05	0.830	0.830	0.730	0.730	0.730	210,673
2022-05-04	0.760	0.890	0.690	0.890	0.890	259,023
2022-05-03	0.740	0.740	0.720	0.720	0.720	4,013
2022-05-02	0.740	0.760	0.720	0.740	0.740	26,756
2022-04-29	0.770	0.780	0.720	0.720	0.720	43,465
2022-04-28	0.780	0.780	0.750	0.780	0.780	44,862
2022-04-27	0.750	0.770	0.730	0.760	0.760	29,940
2022-04-26	0.780	0.780	0.700	0.700	0.700	46,910
2022-04-25	0.760	0.780	0.750	0.780	0.780	41,508
2022-04-22	0.800	0.820	0.750	0.780	0.780	72,128
2022-04-21	0.820	0.820	0.770	0.780	0.780	35,922
2022-04-20	0.820	0.840	0.780	0.800	0.800	185,908
2022-04-19	0.840	0.880	0.840	0.840	0.840	93,762
2022-04-18	0.890	0.890	0.830	0.830	0.830	123,710
2022-04-14	0.860	0.860	0.820	0.840	0.840	28,384
2022-04-13	0.840	0.860	0.830	0.850	0.850	27,236
2022-04-12	0.840	0.840	0.820	0.820	0.820	52,403
2022-04-11	0.860	0.860	0.820	0.820	0.820	30,105
2022-04-08	0.830	0.850	0.780	0.850	0.850	65,475

← NewerPage 19 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.