Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.640	0.640	0.580	0.590	0.590	102,426
2025-08-12	0.620	0.620	0.600	0.610	0.610	14,386
2025-08-11	0.670	0.670	0.610	0.640	0.640	154,114
2025-08-08	0.640	0.660	0.630	0.650	0.650	61,377
2025-08-07	0.660	0.660	0.630	0.630	0.630	77,704
2025-08-06	0.650	0.650	0.620	0.640	0.640	60,692
2025-08-05	0.670	0.670	0.650	0.650	0.650	71,566
2025-08-01	0.650	0.660	0.650	0.650	0.650	12,300
2025-07-31	0.670	0.690	0.670	0.670	0.670	37,348
2025-07-30	0.680	0.700	0.680	0.700	0.700	3,820
2025-07-29	0.720	0.720	0.670	0.670	0.670	136,850
2025-07-28	0.700	0.730	0.700	0.710	0.710	115,946
2025-07-25	0.720	0.720	0.700	0.700	0.700	66,629
2025-07-24	0.710	0.730	0.700	0.720	0.720	164,649
2025-07-23	0.670	0.720	0.670	0.670	0.670	137,285
2025-07-22	0.650	0.650	0.640	0.650	0.650	99,190
2025-07-21	0.650	0.660	0.650	0.650	0.650	117,328
2025-07-18	0.680	0.690	0.650	0.680	0.680	166,753
2025-07-17	0.620	0.690	0.620	0.660	0.660	311,028
2025-07-16	0.590	0.630	0.590	0.620	0.620	66,616
2025-07-15	0.590	0.610	0.590	0.590	0.590	86,879
2025-07-14	0.580	0.600	0.580	0.600	0.600	132,028
2025-07-11	0.580	0.590	0.570	0.570	0.570	45,395
2025-07-10	0.570	0.570	0.570	0.570	0.570	27,750
2025-07-09	0.580	0.580	0.570	0.570	0.570	69,532
2025-07-08	0.590	0.590	0.580	0.580	0.580	15,640
2025-07-07	0.600	0.600	0.560	0.570	0.570	196,342
2025-07-04	0.590	0.600	0.580	0.580	0.580	26,622
2025-07-03	0.590	0.600	0.570	0.580	0.580	39,000
2025-07-02	0.590	0.590	0.570	0.570	0.570	13,629
2025-06-30	0.580	0.580	0.570	0.580	0.580	113,607
2025-06-27	0.600	0.600	0.580	0.590	0.590	26,050
2025-06-26	0.590	0.600	0.580	0.600	0.600	133,158
2025-06-25	0.610	0.610	0.580	0.600	0.600	58,012
2025-06-24	0.600	0.600	0.580	0.590	0.590	38,400
2025-06-23	0.580	0.600	0.580	0.590	0.590	24,928
2025-06-20	0.600	0.600	0.580	0.580	0.580	62,700
2025-06-19	0.590	0.590	0.580	0.580	0.580	6,500
2025-06-18	0.540	0.560	0.540	0.550	0.550	58,200
2025-06-17	0.540	0.560	0.520	0.560	0.560	175,219
2025-06-16	0.600	0.600	0.530	0.540	0.540	193,770
2025-06-13	0.600	0.600	0.560	0.580	0.580	43,084
2025-06-12	0.600	0.600	0.590	0.590	0.590	17,600
2025-06-11	0.580	0.620	0.580	0.590	0.590	19,700
2025-06-10	0.590	0.600	0.590	0.600	0.600	27,666
2025-06-09	0.640	0.650	0.580	0.610	0.610	74,895
2025-06-06	0.550	0.620	0.550	0.620	0.620	112,585
2025-06-05	0.540	0.550	0.520	0.540	0.540	75,190
2025-06-04	0.550	0.560	0.530	0.550	0.550	87,191
2025-06-03	0.580	0.580	0.550	0.560	0.560	57,552
2025-06-02	0.550	0.580	0.550	0.580	0.580	126,762
2025-05-30	0.600	0.600	0.530	0.560	0.560	184,347
2025-05-29	0.670	0.690	0.540	0.630	0.630	483,880
2025-05-28	0.730	0.730	0.660	0.670	0.670	235,451
2025-05-27	0.780	0.780	0.730	0.730	0.730	215,690
2025-05-26	0.770	0.780	0.760	0.780	0.780	215,580
2025-05-23	0.790	0.800	0.760	0.760	0.760	164,000
2025-05-22	0.760	0.780	0.760	0.780	0.780	69,316
2025-05-21	0.790	0.790	0.750	0.750	0.750	34,606
2025-05-20	0.760	0.790	0.740	0.780	0.780	102,730

← NewerPage 6 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.