Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Step Energy Services Ltd (TSX: STEP )

3.630 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 3.630 3.710 3.560 3.630 92,127 -0.04(-1.09%)
Oct 17, 2024 3.730 3.730 3.620 3.670 56,567 -0.04(-1.08%)
Oct 16, 2024 3.710 3.730 3.650 3.710 89,414 +0.03(+0.82%)
Oct 15, 2024 3.730 3.770 3.650 3.680 127,333 -0.17(-4.42%)
Oct 11, 2024 3.850 0 +0.05(+1.32%)
Oct 10, 2024 3.680 3.830 3.680 3.800 17,370 +0.10(+2.70%)
Oct 09, 2024 3.770 3.770 3.670 3.700 60,308 -0.07(-1.86%)
Oct 08, 2024 3.930 3.930 3.750 3.770 23,477 -0.17(-4.31%)
Oct 07, 2024 3.950 3.970 3.860 3.940 71,064 +0.01(+0.25%)
Oct 04, 2024 3.950 3.970 3.880 3.930 80,430 -0.03(-0.76%)
Oct 03, 2024 3.900 3.990 3.840 3.960 18,637 +0.07(+1.80%)
Oct 02, 2024 3.870 3.950 3.800 3.890 56,200 -0.02(-0.51%)
Oct 01, 2024 3.760 3.970 3.760 3.910 65,504 +0.08(+2.09%)
Sep 30, 2024 3.730 3.870 3.730 3.830 75,795 +0.08(+2.13%)
Sep 27, 2024 3.740 3.780 3.680 3.750 157,090 +0.03(+0.81%)
Sep 26, 2024 3.840 3.840 3.660 3.720 109,281 -0.15(-3.88%)
Sep 25, 2024 3.850 3.890 3.780 3.870 39,587 -0.04(-1.02%)
Sep 24, 2024 3.870 3.930 3.850 3.910 92,758 +0.10(+2.62%)
Sep 23, 2024 3.810 3.920 3.730 3.810 48,201 -0.05(-1.30%)
Sep 20, 2024 3.920 3.920 3.790 3.860 25,983 -0.03(-0.77%)
Sep 19, 2024 3.820 3.940 3.780 3.890 58,789 +0.08(+2.10%)
Sep 18, 2024 3.840 3.850 3.770 3.810 41,172 +0.01(+0.26%)
Sep 17, 2024 3.760 3.830 3.740 3.800 40,439 +0.05(+1.33%)
Sep 16, 2024 3.570 3.750 3.570 3.750 22,311 +0.17(+4.75%)
Sep 13, 2024 3.560 3.630 3.550 3.580 61,086 +0.03(+0.85%)
Sep 12, 2024 3.580 3.620 3.510 3.550 35,540 +0.03(+0.85%)
Sep 11, 2024 3.570 3.620 3.510 3.520 39,028 -0.10(-2.76%)
Sep 10, 2024 3.720 3.720 3.600 3.620 80,124 -0.13(-3.47%)
Sep 09, 2024 3.710 3.820 3.710 3.750 74,307 +0.02(+0.54%)
Sep 06, 2024 3.860 3.950 3.720 3.730 55,616 -0.18(-4.60%)
Sep 05, 2024 4.040 4.040 3.900 3.910 58,014 -0.09(-2.25%)
Sep 04, 2024 4.010 4.090 4.000 4.000 67,520 +0.00(+0.00%)
Sep 03, 2024 4.210 4.220 4.000 4.000 108,174 -0.28(-6.54%)
Aug 30, 2024 4.280 0 -0.03(-0.70%)
Aug 29, 2024 4.170 4.430 4.140 4.310 101,828 +0.07(+1.65%)
Aug 28, 2024 4.200 4.240 4.100 4.240 29,909 +0.02(+0.47%)
Aug 27, 2024 4.170 4.220 4.140 4.220 31,655 -0.02(-0.47%)
Aug 26, 2024 4.200 4.300 4.190 4.240 67,698 +0.05(+1.19%)
Aug 23, 2024 4.120 4.190 4.100 4.190 24,970 +0.14(+3.46%)
Aug 22, 2024 4.000 4.050 3.960 4.050 52,178 +0.05(+1.25%)
Aug 21, 2024 3.990 4.010 3.880 4.000 60,482 +0.01(+0.25%)
Aug 20, 2024 4.060 4.070 3.980 3.990 60,538 -0.12(-2.92%)
Aug 19, 2024 4.100 4.160 4.030 4.110 82,400 -0.01(-0.24%)
Aug 16, 2024 4.150 4.160 4.110 4.120 93,700 -0.03(-0.72%)
Aug 15, 2024 4.080 4.190 4.080 4.150 78,708 +0.05(+1.22%)
Aug 14, 2024 4.090 4.120 4.070 4.100 15,376 -0.02(-0.49%)
Aug 13, 2024 4.070 4.130 4.020 4.120 33,831 +0.06(+1.48%)
Aug 12, 2024 4.060 4.150 4.050 4.060 127,447 +0.03(+0.74%)
Aug 09, 2024 4.020 4.070 3.990 4.030 39,934 -0.05(-1.23%)
Aug 08, 2024 4.190 4.230 4.080 4.080 158,710 -0.11(-2.63%)
Aug 07, 2024 4.150 4.250 4.000 4.190 238,962 +0.04(+0.96%)
Aug 06, 2024 4.010 4.330 4.010 4.150 142,407 -0.15(-3.49%)
Aug 02, 2024 4.300 0 -0.21(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.