Steer Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.280	0.310	0.280	0.300	0.300	35,476
2026-10-22	0.305	0.305	0.280	0.280	0.280	39,696
2026-10-21	0.300	0.310	0.295	0.310	0.310	20,669
2026-10-20	0.275	0.315	0.265	0.315	0.315	184,096
2026-10-19	0.270	0.270	0.265	0.265	0.265	14,852
2026-10-16	0.240	0.260	0.240	0.250	0.250	48,943
2026-10-15	0.250	0.250	0.245	0.248	0.248	7,704
2026-10-14	0.240	0.245	0.230	0.245	0.245	25,629
2026-10-13	0.240	0.250	0.240	0.245	0.245	26,734
2026-10-09	0.240	0.250	0.240	0.240	0.240	49,500
2026-10-08	0.250	0.250	0.225	0.225	0.225	42,300
2026-10-07	0.240	0.255	0.230	0.230	0.230	32,509
2026-10-06	0.250	0.250	0.230	0.230	0.230	85,065
2026-10-05	0.275	0.275	0.220	0.230	0.230	349,211
2026-10-02	0.270	0.280	0.270	0.270	0.270	71,777
2026-10-01	0.270	0.270	0.270	0.270	0.270	2,368
2026-09-30	0.270	0.275	0.260	0.260	0.260	35,830
2026-09-29	0.280	0.280	0.265	0.265	0.265	18,599
2026-09-28	0.280	0.285	0.275	0.275	0.275	9,197
2026-09-25	0.270	0.290	0.270	0.285	0.285	23,407
2026-09-24	0.275	0.290	0.275	0.285	0.285	21,675
2026-09-23	0.270	0.280	0.255	0.280	0.280	50,305
2026-09-22	0.300	0.300	0.270	0.270	0.270	22,515
2026-09-21	0.290	0.290	0.290	0.290	0.290	2,074
2026-09-18	0.300	0.300	0.290	0.290	0.290	12,690
2026-09-17	0.300	0.300	0.295	0.295	0.295	7,201
2026-09-16	0.305	0.305	0.280	0.290	0.290	38,333
2026-09-15	0.315	0.315	0.310	0.310	0.310	4,647
2026-09-14	0.310	0.310	0.305	0.305	0.305	2,489
2026-09-11	0.315	0.315	0.300	0.300	0.300	12,200
2026-09-10	0.300	0.305	0.300	0.300	0.300	10,085
2026-09-09	0.310	0.315	0.300	0.300	0.300	107,250
2026-09-08	0.315	0.320	0.280	0.305	0.305	195,980
2026-09-04	0.310	0.320	0.310	0.315	0.315	13,435
2026-09-03	0.310	0.310	0.305	0.305	0.305	6,032
2026-09-02	0.320	0.320	0.300	0.310	0.310	77,094
2026-09-01	0.320	0.320	0.310	0.310	0.310	18,472
2026-08-31	0.310	0.320	0.310	0.320	0.320	4,518
2026-08-28	0.315	0.315	0.310	0.310	0.310	7,500
2026-08-27	0.320	0.320	0.315	0.315	0.315	8,059
2026-08-26	0.320	0.325	0.315	0.315	0.315	20,688
2026-08-25	0.320	0.325	0.310	0.315	0.315	77,185
2026-08-24	0.330	0.330	0.325	0.325	0.325	8,049
2026-08-21	0.330	0.330	0.315	0.315	0.315	44,000
2026-08-20	0.330	0.330	0.320	0.325	0.325	9,405
2026-08-19	0.320	0.320	0.310	0.320	0.320	26,092
2026-08-18	0.320	0.320	0.315	0.315	0.315	6,505
2026-08-17	0.330	0.330	0.310	0.315	0.315	40,740
2026-08-14	0.325	0.330	0.320	0.320	0.320	13,310
2026-08-13	0.330	0.330	0.315	0.330	0.330	74,560
2026-08-12	0.340	0.340	0.330	0.330	0.330	11,940
2026-08-11	0.340	0.340	0.335	0.335	0.335	6,068
2026-08-10	0.330	0.345	0.330	0.335	0.335	24,500
2026-08-07	0.330	0.340	0.325	0.325	0.325	42,616
2026-08-06	0.325	0.330	0.310	0.330	0.330	214,901
2026-08-05	0.330	0.330	0.280	0.305	0.305	41,011
2026-08-04	0.330	0.330	0.310	0.330	0.330	30,997
2026-07-31	0.330	0.330	0.325	0.330	0.330	12,005
2026-07-30	0.335	0.340	0.325	0.325	0.325	21,929
2026-07-29	0.325	0.335	0.310	0.330	0.330	50,155

Page 1 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.