Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.355	0.355	0.340	0.340	0.340	170,236
2026-02-03	0.360	0.360	0.350	0.350	0.350	80,825
2026-02-02	0.350	0.370	0.350	0.370	0.370	50,920
2026-01-30	0.380	0.380	0.370	0.370	0.370	15,922
2026-01-29	0.370	0.380	0.365	0.380	0.380	24,544
2026-01-28	0.365	0.380	0.360	0.380	0.380	23,005
2026-01-27	0.395	0.395	0.360	0.360	0.360	132,601
2026-01-26	0.420	0.420	0.360	0.380	0.380	42,473
2026-01-23	0.350	0.390	0.350	0.390	0.390	12,072
2026-01-22	0.350	0.370	0.350	0.370	0.370	17,982
2026-01-21	0.360	0.370	0.350	0.370	0.370	48,357
2026-01-20	0.365	0.365	0.365	0.365	0.365	2,826
2026-01-19	0.375	0.385	0.370	0.385	0.385	4,265
2026-01-16	0.370	0.370	0.360	0.370	0.370	141,299
2026-01-15	0.390	0.390	0.380	0.380	0.380	16,890
2026-01-14	0.390	0.390	0.380	0.380	0.380	31,808
2026-01-13	0.390	0.390	0.390	0.390	0.390	16,409
2026-01-12	0.390	0.400	0.390	0.395	0.395	91,286
2026-01-09	0.400	0.410	0.400	0.400	0.400	34,469
2026-01-08	0.390	0.410	0.390	0.410	0.410	51,929
2026-01-07	0.410	0.410	0.390	0.390	0.390	21,031
2026-01-06	0.390	0.400	0.390	0.400	0.400	38,808
2026-01-05	0.415	0.415	0.385	0.390	0.390	13,099
2026-01-02	0.390	0.390	0.370	0.370	0.370	113,618
2025-12-31	0.415	0.415	0.380	0.380	0.380	51,999
2025-12-30	0.395	0.395	0.380	0.380	0.380	43,651
2025-12-29	0.405	0.410	0.380	0.380	0.380	164,048
2025-12-24	0.420	0.420	0.390	0.390	0.390	11,510
2025-12-23	0.400	0.400	0.390	0.390	0.390	37,215
2025-12-22	0.385	0.410	0.385	0.395	0.395	87,951
2025-12-19	0.415	0.470	0.415	0.440	0.440	17,400
2025-12-18	0.410	0.415	0.410	0.415	0.415	10,378
2025-12-17	0.405	0.470	0.405	0.420	0.420	50,761
2025-12-16	0.405	0.435	0.400	0.435	0.435	19,610
2025-12-15	0.430	0.470	0.410	0.410	0.410	62,380
2025-12-12	0.400	0.405	0.400	0.405	0.405	4,038
2025-12-11	0.405	0.405	0.390	0.390	0.390	19,712
2025-12-10	0.425	0.425	0.405	0.405	0.405	3,428
2025-12-09	0.400	0.400	0.400	0.400	0.400	5,030
2025-12-08	0.420	0.420	0.390	0.395	0.395	66,067
2025-12-05	0.450	0.450	0.430	0.430	0.430	2,721
2025-12-04	0.420	0.440	0.420	0.440	0.440	7,525
2025-12-03	0.425	0.435	0.425	0.430	0.430	46,968
2025-12-02	0.440	0.460	0.350	0.460	0.460	100,932
2025-12-01	0.430	0.450	0.415	0.425	0.425	12,016
2025-11-28	0.510	0.510	0.390	0.450	0.450	76,069
2025-11-27	0.450	0.530	0.425	0.520	0.520	201,229
2025-11-26	0.445	0.460	0.435	0.450	0.450	90,358
2025-11-25	0.350	0.450	0.350	0.420	0.420	77,531
2025-11-24	0.285	0.340	0.285	0.340	0.340	51,005
2025-11-21	0.265	0.285	0.265	0.280	0.280	154,530
2025-11-20	0.360	0.360	0.295	0.300	0.300	185,828
2025-11-19	0.360	0.360	0.360	0.360	0.360	248,604
2025-11-18	0.360	0.365	0.360	0.360	0.360	9,843
2025-11-17	0.360	0.375	0.360	0.375	0.375	14,021
2025-11-14	0.370	0.370	0.360	0.360	0.360	68,509
2025-11-13	0.365	0.400	0.365	0.380	0.380	13,760
2025-11-12	0.365	0.370	0.365	0.370	0.370	9,675
2025-11-11	0.370	0.375	0.360	0.360	0.360	21,840
2025-11-10	0.380	0.380	0.355	0.355	0.355	122,867

← NewerPage 4 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.