Steer Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 0.690 | 0.770 | 0.690 | 0.770 | 0.770 | 258,542 |
| 2022-01-11 | 0.780 | 0.780 | 0.670 | 0.670 | 0.670 | 496,856 |
| 2022-01-10 | 0.830 | 0.830 | 0.770 | 0.780 | 0.780 | 274,105 |
| 2022-01-07 | 0.860 | 0.870 | 0.840 | 0.850 | 0.850 | 69,820 |
| 2022-01-06 | 0.860 | 0.890 | 0.830 | 0.870 | 0.870 | 165,703 |
| 2022-01-05 | 0.900 | 0.900 | 0.860 | 0.880 | 0.880 | 246,167 |
| 2022-01-04 | 0.910 | 0.950 | 0.880 | 0.900 | 0.900 | 283,677 |
| 2021-12-31 | 0.930 | 0.950 | 0.900 | 0.910 | 0.910 | 293,421 |
| 2021-12-30 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 142,806 |
| 2021-12-29 | 0.940 | 0.970 | 0.920 | 0.930 | 0.930 | 369,734 |
| 2021-12-24 | 0.970 | 1.020 | 0.970 | 0.990 | 0.990 | 73,358 |
| 2021-12-23 | 1.020 | 1.020 | 0.970 | 0.990 | 0.990 | 129,636 |
| 2021-12-22 | 1.010 | 1.020 | 0.980 | 1.010 | 1.010 | 93,011 |
| 2021-12-21 | 1.060 | 1.060 | 0.980 | 1.030 | 1.030 | 122,932 |
| 2021-12-20 | 0.940 | 1.010 | 0.920 | 1.010 | 1.010 | 114,858 |
| 2021-12-17 | 0.940 | 0.990 | 0.920 | 0.950 | 0.950 | 723,714 |
| 2021-12-16 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 275,613 |
| 2021-12-15 | 1.040 | 1.055 | 0.990 | 1.010 | 1.010 | 347,188 |
| 2021-12-14 | 1.030 | 1.080 | 1.030 | 1.050 | 1.050 | 96,615 |
| 2021-12-13 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 84,537 |
| 2021-12-10 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 46,467 |
| 2021-12-09 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 41,989 |
| 2021-12-08 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 73,521 |
| 2021-12-07 | 1.080 | 1.150 | 1.050 | 1.130 | 1.130 | 193,527 |
| 2021-12-06 | 1.040 | 1.080 | 1.010 | 1.080 | 1.080 | 85,514 |
| 2021-12-03 | 1.070 | 1.080 | 1.010 | 1.040 | 1.040 | 197,059 |
| 2021-12-02 | 1.080 | 1.100 | 1.020 | 1.070 | 1.070 | 275,947 |
| 2021-12-01 | 1.110 | 1.120 | 1.050 | 1.080 | 1.080 | 225,837 |
| 2021-11-30 | 1.130 | 1.140 | 1.080 | 1.100 | 1.100 | 123,924 |
| 2021-11-29 | 1.160 | 1.170 | 1.100 | 1.160 | 1.160 | 133,402 |
| 2021-11-26 | 1.150 | 1.160 | 1.090 | 1.150 | 1.150 | 129,768 |
| 2021-11-25 | 1.190 | 1.210 | 1.140 | 1.150 | 1.150 | 76,358 |
| 2021-11-24 | 1.120 | 1.200 | 1.070 | 1.200 | 1.200 | 202,235 |
| 2021-11-23 | 1.130 | 1.150 | 1.050 | 1.120 | 1.120 | 304,197 |
| 2021-11-22 | 1.140 | 1.230 | 1.110 | 1.130 | 1.130 | 311,513 |
| 2021-11-19 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 357,642 |
| 2021-11-18 | 1.290 | 1.310 | 1.200 | 1.250 | 1.250 | 405,938 |
| 2021-11-17 | 1.360 | 1.380 | 1.290 | 1.290 | 1.290 | 229,695 |
| 2021-11-16 | 1.360 | 1.400 | 1.320 | 1.350 | 1.350 | 145,250 |
| 2021-11-15 | 1.420 | 1.420 | 1.340 | 1.360 | 1.360 | 202,676 |
| 2021-11-12 | 1.480 | 1.480 | 1.350 | 1.400 | 1.400 | 523,319 |
| 2021-11-11 | 1.300 | 1.500 | 1.290 | 1.480 | 1.480 | 712,851 |
| 2021-11-10 | 1.320 | 1.370 | 1.280 | 1.290 | 1.290 | 433,688 |
| 2021-11-09 | 1.430 | 1.440 | 1.340 | 1.380 | 1.380 | 499,580 |
| 2021-11-08 | 1.440 | 1.500 | 1.330 | 1.390 | 1.390 | 746,824 |
| 2021-11-05 | 1.500 | 1.620 | 1.400 | 1.420 | 1.420 | 1,272,336 |
| 2021-11-04 | 1.320 | 1.620 | 1.280 | 1.490 | 1.490 | 2,365,170 |
| 2021-11-03 | 1.350 | 1.380 | 1.240 | 1.300 | 1.300 | 1,073,222 |
| 2021-11-02 | 1.670 | 2.180 | 1.270 | 1.390 | 1.390 | 5,597,079 |
| 2021-11-01 | 0.960 | 1.660 | 0.960 | 1.590 | 1.590 | 2,908,403 |
| 2021-10-29 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 174,218 |
| 2021-10-28 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 88,383 |
| 2021-10-27 | 1.020 | 1.020 | 0.970 | 0.990 | 0.990 | 208,592 |
| 2021-10-26 | 1.000 | 1.080 | 0.990 | 0.990 | 0.990 | 429,444 |
| 2021-10-25 | 1.010 | 1.050 | 0.980 | 1.000 | 1.000 | 600,318 |
← NewerPage 21 of 21 · 1,255 trading days
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.