Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.330	0.330	0.320	0.330	0.330	56,026
2026-04-30	0.330	0.330	0.320	0.320	0.320	102,771
2026-04-29	0.330	0.330	0.325	0.325	0.325	16,333
2026-04-28	0.340	0.340	0.320	0.325	0.325	56,125
2026-04-27	0.330	0.330	0.330	0.330	0.330	4,063
2026-04-24	0.340	0.340	0.325	0.325	0.325	27,584
2026-04-23	0.350	0.350	0.330	0.335	0.335	25,001
2026-04-22	0.345	0.350	0.330	0.350	0.350	31,512
2026-04-21	0.340	0.340	0.340	0.340	0.340	4,004
2026-04-20	0.335	0.345	0.335	0.340	0.340	13,073
2026-04-17	0.340	0.340	0.330	0.330	0.330	14,573
2026-04-16	0.335	0.340	0.330	0.335	0.335	132,887
2026-04-15	0.350	0.360	0.350	0.360	0.360	30,833
2026-04-14	0.360	0.360	0.335	0.335	0.335	93,529
2026-04-13	0.350	0.365	0.350	0.360	0.360	16,747
2026-04-10	0.350	0.350	0.340	0.350	0.350	43,531
2026-04-09	0.335	0.360	0.335	0.350	0.350	33,652
2026-04-08	0.340	0.340	0.340	0.340	0.340	2,010
2026-04-07	0.340	0.340	0.330	0.330	0.330	8,154
2026-04-06	0.340	0.340	0.340	0.340	0.340	30,680
2026-04-02	0.340	0.340	0.340	0.340	0.340	1,706
2026-04-01	0.330	0.340	0.325	0.330	0.330	46,948
2026-03-31	0.320	0.330	0.320	0.330	0.330	23,247
2026-03-30	0.340	0.340	0.315	0.320	0.320	38,593
2026-03-27	0.355	0.355	0.340	0.340	0.340	32,900
2026-03-26	0.345	0.345	0.340	0.340	0.340	10,099
2026-03-25	0.350	0.350	0.340	0.340	0.340	31,025
2026-03-24	0.345	0.350	0.335	0.345	0.345	56,787
2026-03-23	0.395	0.395	0.360	0.360	0.360	101,147
2026-03-20	0.320	0.325	0.315	0.315	0.315	29,904
2026-03-19	0.365	0.365	0.300	0.320	0.320	324,893
2026-03-18	0.370	0.370	0.345	0.370	0.370	30,600
2026-03-17	0.350	0.365	0.350	0.365	0.365	5,382
2026-03-16	0.355	0.355	0.350	0.355	0.355	23,845
2026-03-13	0.380	0.380	0.365	0.365	0.365	15,018
2026-03-12	0.380	0.380	0.380	0.380	0.380	786
2026-03-11	0.390	0.390	0.380	0.380	0.380	11,574
2026-03-10	0.370	0.370	0.355	0.355	0.355	38,400
2026-03-09	0.360	0.400	0.360	0.360	0.360	89,298
2026-03-06	0.385	0.385	0.380	0.380	0.380	2,005
2026-03-05	0.400	0.400	0.370	0.385	0.385	12,132
2026-03-04	0.365	0.400	0.365	0.370	0.370	141,011
2026-03-03	0.385	0.385	0.345	0.360	0.360	35,240
2026-03-02	0.370	0.370	0.363	0.363	0.363	7,709
2026-02-27	0.370	0.370	0.370	0.370	0.370	1,035
2026-02-26	0.390	0.390	0.365	0.365	0.365	59,719
2026-02-25	0.390	0.395	0.370	0.370	0.370	11,727
2026-02-24	0.350	0.370	0.350	0.360	0.360	19,315
2026-02-23	0.390	0.390	0.360	0.360	0.360	44,688
2026-02-20	0.380	0.380	0.380	0.380	0.380	0
2026-02-19	0.390	0.390	0.370	0.380	0.380	24,315
2026-02-18	0.390	0.390	0.390	0.390	0.390	0
2026-02-17	0.395	0.395	0.390	0.390	0.390	71,218
2026-02-13	0.385	0.390	0.385	0.385	0.385	25,506
2026-02-12	0.385	0.385	0.380	0.380	0.380	50,591
2026-02-11	0.390	0.410	0.385	0.385	0.385	44,950
2026-02-10	0.395	0.395	0.380	0.380	0.380	17,568
2026-02-09	0.385	0.400	0.375	0.395	0.395	76,576
2026-02-06	0.348	0.348	0.340	0.340	0.340	10,090
2026-02-05	0.330	0.360	0.330	0.335	0.335	9,509

← NewerPage 3 of 22 · 1,262 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.