Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.390	0.390	0.390	0.390	0.390	7,500
2025-11-06	0.380	0.380	0.380	0.380	0.380	47,059
2025-11-05	0.385	0.400	0.380	0.400	0.400	68,449
2025-11-04	0.420	0.420	0.380	0.405	0.405	91,987
2025-11-03	0.425	0.425	0.420	0.420	0.420	145,130
2025-10-31	0.435	0.450	0.420	0.420	0.420	73,674
2025-10-30	0.450	0.450	0.440	0.440	0.440	26,428
2025-10-29	0.440	0.470	0.440	0.470	0.470	14,413
2025-10-28	0.440	0.440	0.440	0.440	0.440	8,602
2025-10-27	0.445	0.450	0.440	0.440	0.440	15,696
2025-10-24	0.450	0.450	0.440	0.440	0.440	20,165
2025-10-23	0.450	0.460	0.450	0.450	0.450	22,450
2025-10-22	0.460	0.495	0.455	0.460	0.460	6,100
2025-10-21	0.500	0.500	0.440	0.470	0.470	76,621
2025-10-20	0.475	0.490	0.470	0.490	0.490	8,940
2025-10-17	0.465	0.480	0.450	0.475	0.475	59,056
2025-10-16	0.435	0.500	0.435	0.500	0.500	243,339
2025-10-15	0.450	0.450	0.430	0.435	0.435	208,005
2025-10-14	0.450	0.455	0.450	0.450	0.450	41,039
2025-10-10	0.460	0.480	0.450	0.465	0.465	60,511
2025-10-09	0.460	0.475	0.455	0.470	0.470	52,364
2025-10-08	0.480	0.480	0.460	0.465	0.465	22,147
2025-10-07	0.475	0.480	0.470	0.480	0.480	14,800
2025-10-06	0.460	0.480	0.460	0.475	0.475	18,724
2025-10-03	0.455	0.470	0.455	0.470	0.470	19,302
2025-10-02	0.460	0.465	0.450	0.460	0.460	21,232
2025-10-01	0.475	0.475	0.465	0.475	0.475	6,044
2025-09-30	0.495	0.495	0.495	0.495	0.495	1,601
2025-09-29	0.450	0.490	0.450	0.490	0.490	23,529
2025-09-26	0.470	0.470	0.460	0.460	0.460	37,653
2025-09-25	0.460	0.480	0.450	0.470	0.470	32,582
2025-09-24	0.500	0.500	0.470	0.470	0.470	23,600
2025-09-23	0.500	0.500	0.455	0.480	0.480	61,965
2025-09-22	0.510	0.520	0.500	0.510	0.510	36,158
2025-09-19	0.500	0.500	0.500	0.500	0.500	45,330
2025-09-18	0.510	0.520	0.500	0.500	0.500	88,028
2025-09-17	0.500	0.500	0.500	0.500	0.500	16,020
2025-09-16	0.500	0.500	0.500	0.500	0.500	41,939
2025-09-15	0.510	0.520	0.500	0.500	0.500	21,780
2025-09-12	0.530	0.530	0.510	0.510	0.510	50,781
2025-09-11	0.540	0.540	0.530	0.530	0.530	7,400
2025-09-10	0.560	0.560	0.500	0.540	0.540	77,518
2025-09-09	0.560	0.560	0.560	0.560	0.560	34,079
2025-09-08	0.570	0.570	0.570	0.570	0.570	3,450
2025-09-05	0.540	0.580	0.530	0.580	0.580	92,268
2025-09-04	0.520	0.540	0.520	0.540	0.540	179,628
2025-09-03	0.540	0.540	0.520	0.530	0.530	260,540
2025-09-02	0.520	0.550	0.520	0.540	0.540	83,990
2025-08-29	0.560	0.560	0.550	0.550	0.550	31,910
2025-08-28	0.570	0.570	0.550	0.560	0.560	10,186
2025-08-27	0.560	0.570	0.560	0.560	0.560	14,075
2025-08-26	0.580	0.580	0.540	0.580	0.580	25,120
2025-08-25	0.590	0.600	0.570	0.570	0.570	15,614
2025-08-22	0.590	0.600	0.580	0.580	0.580	24,283
2025-08-21	0.610	0.630	0.580	0.580	0.580	127,108
2025-08-20	0.630	0.630	0.610	0.610	0.610	57,841
2025-08-19	0.640	0.650	0.630	0.650	0.650	55,855
2025-08-18	0.640	0.650	0.600	0.600	0.600	71,447
2025-08-15	0.590	0.640	0.590	0.630	0.630	39,661
2025-08-14	0.580	0.600	0.580	0.600	0.600	17,927

← NewerPage 5 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.