Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Step Energy Services Ltd (TSX: STEP )

4.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2018 11.74 11.87 11.67 11.67 128,446 -0.13(-1.10%)
May 30, 2018 11.70 11.85 11.62 11.80 339,417 +0.23(+1.99%)
May 29, 2018 11.81 11.81 11.47 11.57 85,463 -0.27(-2.28%)
May 28, 2018 11.71 12.09 11.61 11.84 61,314 +0.08(+0.68%)
May 25, 2018 12.11 12.11 11.55 11.76 128,653 -0.47(-3.84%)
May 24, 2018 12.60 12.60 12.01 12.23 98,731 -0.36(-2.86%)
May 23, 2018 12.60 12.72 12.50 12.59 101,689 -0.13(-1.02%)
May 22, 2018 12.74 12.99 12.62 12.72 190,941 +0.12(+0.95%)
May 18, 2018 12.60 12.60 12.60 0 +0.31(+2.52%)
May 17, 2018 12.30 12.52 12.24 12.29 414,993 +0.02(+0.16%)
May 16, 2018 12.29 12.68 12.27 12.27 93,896 -0.07(-0.57%)
May 15, 2018 12.30 12.46 12.30 12.34 266,701 +0.01(+0.08%)
May 14, 2018 12.14 12.40 12.14 12.33 112,093 +0.21(+1.73%)
May 11, 2018 12.03 12.41 12.00 12.12 152,667 +0.05(+0.41%)
May 10, 2018 12.01 12.30 11.90 12.07 203,481 +0.10(+0.84%)
May 09, 2018 12.20 12.54 11.87 11.97 415,896 -0.01(-0.08%)
May 08, 2018 11.94 12.03 11.51 11.98 263,803 +0.37(+3.19%)
May 07, 2018 11.75 12.10 11.61 11.61 229,983 +0.01(+0.09%)
May 04, 2018 11.56 11.72 11.42 11.60 229,032 -0.03(-0.26%)
May 03, 2018 11.65 11.75 11.22 11.63 131,472 -0.02(-0.17%)
May 02, 2018 11.11 11.86 11.11 11.65 210,232 +0.55(+4.95%)
May 01, 2018 11.14 11.35 11.00 11.10 138,165 -0.02(-0.18%)
Apr 30, 2018 11.14 11.37 11.02 11.12 62,632 -0.04(-0.36%)
Apr 27, 2018 11.35 11.35 11.09 11.16 49,510 -0.19(-1.67%)
Apr 26, 2018 11.33 11.56 11.18 11.35 119,758 +0.05(+0.44%)
Apr 25, 2018 10.58 11.39 10.40 11.30 283,130 +0.72(+6.81%)
Apr 24, 2018 10.75 11.10 10.43 10.58 483,436 -0.16(-1.49%)
Apr 23, 2018 10.47 10.78 10.28 10.74 357,677 +0.24(+2.29%)
Apr 20, 2018 10.63 10.78 10.45 10.50 82,689 -0.13(-1.22%)
Apr 19, 2018 10.80 11.10 10.63 10.63 151,930 -0.12(-1.12%)
Apr 18, 2018 10.49 10.80 10.31 10.75 677,452 +0.38(+3.66%)
Apr 17, 2018 10.48 10.53 10.00 10.37 89,793 -0.13(-1.24%)
Apr 16, 2018 10.64 10.72 10.36 10.50 47,614 -0.10(-0.94%)
Apr 13, 2018 10.56 10.77 10.43 10.60 475,973 +0.11(+1.05%)
Apr 12, 2018 10.48 10.60 10.32 10.49 279,983 -0.01(-0.10%)
Apr 11, 2018 10.48 10.62 10.25 10.50 170,891 +0.02(+0.19%)
Apr 10, 2018 10.32 10.59 10.30 10.48 53,378 +0.36(+3.56%)
Apr 09, 2018 10.25 10.45 10.12 10.12 53,019 -0.12(-1.17%)
Apr 06, 2018 10.58 10.65 10.16 10.24 119,375 -0.45(-4.21%)
Apr 05, 2018 10.15 11.05 10.15 10.69 247,816 +0.62(+6.16%)
Apr 04, 2018 9.720 10.13 9.570 10.07 281,489 +0.38(+3.92%)
Apr 03, 2018 9.370 9.770 9.370 9.690 125,882 +0.35(+3.75%)
Apr 02, 2018 9.760 9.760 9.310 9.340 81,009 -0.43(-4.40%)
Mar 29, 2018 9.770 9.770 9.770 0 +0.02(+0.21%)
Mar 28, 2018 9.860 9.860 9.620 9.750 127,440 +0.02(+0.21%)
Mar 27, 2018 9.840 9.840 9.700 9.730 69,753 -0.20(-2.01%)
Mar 26, 2018 9.750 9.930 9.510 9.930 145,014 +0.36(+3.76%)
Mar 23, 2018 9.690 9.880 9.520 9.570 315,125 -0.10(-1.03%)
Mar 22, 2018 9.830 9.840 9.590 9.670 65,918 -0.28(-2.81%)
Mar 21, 2018 9.370 9.950 9.330 9.950 232,230 +0.55(+5.85%)
Mar 20, 2018 9.250 9.420 9.250 9.400 61,431 +0.19(+2.06%)
Mar 19, 2018 9.250 9.250 9.110 9.210 123,529 +0.01(+0.11%)
Mar 16, 2018 8.990 9.200 8.960 9.200 181,203 +0.33(+3.72%)
Mar 15, 2018 9.040 9.060 8.830 8.870 171,925 -0.25(-2.74%)
Mar 14, 2018 9.220 9.230 9.110 9.120 23,792 -0.03(-0.33%)
Mar 13, 2018 9.240 9.250 9.150 9.150 27,748 -0.05(-0.54%)
Mar 12, 2018 9.250 9.300 9.200 9.200 32,147 -0.06(-0.65%)
Mar 09, 2018 9.330 9.390 9.240 9.260 98,496 +0.00(+0.00%)
Mar 08, 2018 9.370 9.370 9.250 9.260 57,556 -0.06(-0.64%)
Mar 07, 2018 9.330 9.420 9.250 9.320 99,699 -0.01(-0.11%)
Mar 06, 2018 9.370 9.380 9.300 9.330 26,912 +0.04(+0.43%)
Mar 05, 2018 9.220 9.400 9.200 9.290 46,312 -0.05(-0.54%)
Mar 02, 2018 9.290 9.400 9.270 9.340 81,961 +0.04(+0.43%)
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.