Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.860	0.860	0.830	0.840	0.840	78,886
2022-04-06	0.870	0.870	0.850	0.870	0.870	37,694
2022-04-05	0.920	0.920	0.860	0.890	0.890	134,921
2022-04-04	0.860	0.920	0.840	0.920	0.920	80,382
2022-04-01	0.860	0.860	0.830	0.830	0.830	88,981
2022-03-31	0.870	0.870	0.830	0.830	0.830	217,131
2022-03-30	0.930	0.940	0.850	0.880	0.880	220,771
2022-03-29	0.880	0.950	0.850	0.930	0.930	628,319
2022-03-28	0.730	0.870	0.700	0.840	0.840	441,954
2022-03-25	0.670	0.750	0.660	0.730	0.730	195,421
2022-03-24	0.690	0.710	0.670	0.670	0.670	24,336
2022-03-23	0.680	0.680	0.660	0.660	0.660	11,069
2022-03-22	0.680	0.680	0.660	0.660	0.660	24,691
2022-03-21	0.690	0.690	0.650	0.660	0.660	94,275
2022-03-18	0.640	0.670	0.620	0.670	0.670	85,438
2022-03-17	0.670	0.670	0.630	0.630	0.630	137,910
2022-03-16	0.640	0.700	0.620	0.650	0.650	143,044
2022-03-15	0.670	0.670	0.610	0.610	0.610	171,784
2022-03-14	0.700	0.700	0.650	0.660	0.660	92,777
2022-03-11	0.700	0.700	0.690	0.690	0.690	10,179
2022-03-10	0.700	0.710	0.680	0.700	0.700	44,880
2022-03-09	0.700	0.710	0.690	0.690	0.690	34,629
2022-03-08	0.700	0.710	0.690	0.690	0.690	35,111
2022-03-07	0.680	0.700	0.680	0.690	0.690	47,556
2022-03-04	0.700	0.700	0.680	0.700	0.700	83,531
2022-03-03	0.720	0.720	0.690	0.700	0.700	53,994
2022-03-02	0.700	0.730	0.700	0.730	0.730	20,153
2022-03-01	0.720	0.730	0.700	0.700	0.700	56,329
2022-02-28	0.720	0.730	0.700	0.700	0.700	105,543
2022-02-25	0.720	0.730	0.720	0.720	0.720	13,601
2022-02-24	0.710	0.750	0.690	0.740	0.740	188,431
2022-02-23	0.770	0.770	0.750	0.750	0.750	40,718
2022-02-22	0.810	0.810	0.730	0.760	0.760	159,271
2022-02-18	0.800	0.830	0.740	0.820	0.820	150,138
2022-02-17	0.800	0.880	0.750	0.770	0.770	158,650
2022-02-16	0.810	0.810	0.780	0.800	0.800	33,594
2022-02-15	0.750	0.830	0.750	0.810	0.810	34,007
2022-02-14	0.800	0.800	0.770	0.780	0.780	21,520
2022-02-11	0.800	0.830	0.770	0.770	0.770	62,077
2022-02-10	0.870	0.870	0.790	0.800	0.800	162,464
2022-02-09	0.850	0.910	0.830	0.840	0.840	186,650
2022-02-08	0.760	0.900	0.760	0.820	0.820	283,778
2022-02-07	0.720	0.760	0.720	0.740	0.740	35,397
2022-02-04	0.760	0.760	0.720	0.730	0.730	68,819
2022-02-03	0.760	0.780	0.730	0.740	0.740	44,738
2022-02-02	0.790	0.790	0.740	0.760	0.760	41,348
2022-02-01	0.770	0.770	0.730	0.770	0.770	55,454
2022-01-31	0.680	0.770	0.680	0.770	0.770	106,775
2022-01-28	0.730	0.730	0.700	0.710	0.710	97,610
2022-01-27	0.760	0.760	0.710	0.730	0.730	38,700
2022-01-26	0.770	0.780	0.720	0.740	0.740	144,263
2022-01-25	0.790	0.810	0.760	0.760	0.760	85,285
2022-01-24	0.800	0.810	0.730	0.790	0.790	223,575
2022-01-21	0.840	0.860	0.800	0.850	0.850	102,552
2022-01-20	0.840	0.920	0.840	0.860	0.860	76,387
2022-01-19	0.850	0.860	0.830	0.840	0.840	68,010
2022-01-18	0.900	0.900	0.810	0.820	0.820	296,614
2022-01-17	0.950	1.020	0.900	0.900	0.900	264,130
2022-01-14	0.870	1.090	0.870	0.920	0.920	1,065,665
2022-01-13	0.750	1.110	0.750	0.870	0.870	2,162,860

← NewerPage 20 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.