Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.320	0.330	0.320	0.320	0.320	144,594
2026-07-27	0.300	0.310	0.300	0.310	0.310	24,128
2026-07-24	0.290	0.300	0.290	0.290	0.290	26,753
2026-07-23	0.290	0.290	0.285	0.290	0.290	14,460
2026-07-22	0.280	0.290	0.280	0.285	0.285	17,073
2026-07-21	0.280	0.280	0.275	0.275	0.275	12,564
2026-07-20	0.270	0.270	0.260	0.270	0.270	75,802
2026-07-17	0.280	0.280	0.265	0.270	0.270	20,953
2026-07-16	0.275	0.275	0.265	0.265	0.265	9,462
2026-07-15	0.270	0.270	0.265	0.265	0.265	6,600
2026-07-14	0.260	0.265	0.255	0.255	0.255	38,600
2026-07-13	0.265	0.265	0.255	0.255	0.255	14,073
2026-07-10	0.260	0.260	0.255	0.255	0.255	4,955
2026-07-09	0.250	0.260	0.250	0.255	0.255	3,670
2026-07-08	0.275	0.275	0.240	0.260	0.260	40,046
2026-07-07	0.260	0.270	0.260	0.270	0.270	4,309
2026-07-06	0.260	0.265	0.255	0.260	0.260	10,072
2026-07-03	0.260	0.260	0.260	0.260	0.260	1,710
2026-07-02	0.250	0.260	0.250	0.250	0.250	147,078
2026-06-30	0.260	0.260	0.250	0.250	0.250	154,618
2026-06-29	0.270	0.280	0.265	0.265	0.265	7,575
2026-06-26	0.280	0.280	0.265	0.265	0.265	40,215
2026-06-25	0.275	0.290	0.270	0.280	0.280	16,530
2026-06-24	0.290	0.290	0.265	0.265	0.265	58,100
2026-06-23	0.280	0.290	0.280	0.290	0.290	2,020
2026-06-22	0.290	0.295	0.280	0.280	0.280	12,037
2026-06-19	0.295	0.295	0.270	0.270	0.270	73,385
2026-06-18	0.295	0.295	0.280	0.290	0.290	10,168
2026-06-17	0.300	0.300	0.285	0.285	0.285	29,651
2026-06-16	0.310	0.310	0.300	0.300	0.300	24,000
2026-06-15	0.305	0.310	0.300	0.310	0.310	30,195
2026-06-12	0.300	0.310	0.270	0.300	0.300	160,128
2026-06-11	0.315	0.315	0.290	0.290	0.290	5,247
2026-06-10	0.300	0.310	0.280	0.290	0.290	23,946
2026-06-09	0.300	0.300	0.290	0.295	0.295	11,048
2026-06-08	0.285	0.305	0.280	0.300	0.300	72,450
2026-06-05	0.300	0.300	0.260	0.280	0.280	118,965
2026-06-04	0.320	0.320	0.290	0.295	0.295	53,383
2026-06-03	0.310	0.310	0.310	0.310	0.310	13,260
2026-06-02	0.310	0.310	0.310	0.310	0.310	13,768
2026-06-01	0.315	0.315	0.300	0.315	0.315	85,397
2026-05-29	0.310	0.310	0.300	0.305	0.305	14,489
2026-05-28	0.320	0.320	0.290	0.310	0.310	25,814
2026-05-27	0.325	0.330	0.320	0.320	0.320	43,722
2026-05-26	0.320	0.320	0.300	0.310	0.310	55,195
2026-05-25	0.310	0.315	0.310	0.310	0.310	5,532
2026-05-22	0.310	0.310	0.310	0.310	0.310	1,513
2026-05-21	0.320	0.320	0.300	0.300	0.300	25,809
2026-05-20	0.320	0.320	0.310	0.320	0.320	25,095
2026-05-19	0.330	0.330	0.320	0.320	0.320	93,733
2026-05-15	0.335	0.335	0.330	0.330	0.330	3,006
2026-05-14	0.330	0.330	0.320	0.320	0.320	46,260
2026-05-13	0.330	0.340	0.320	0.320	0.320	21,416
2026-05-12	0.325	0.330	0.325	0.330	0.330	9,016
2026-05-11	0.320	0.330	0.320	0.320	0.320	77,597
2026-05-08	0.330	0.345	0.330	0.330	0.330	17,065
2026-05-07	0.330	0.340	0.320	0.330	0.330	20,450
2026-05-06	0.335	0.335	0.325	0.325	0.325	17,650
2026-05-05	0.335	0.340	0.320	0.325	0.325	16,581
2026-05-04	0.335	0.335	0.325	0.325	0.325	59,822

← NewerPage 2 of 3 · 126 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.