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

Step Energy Services Ltd (TSX: STEP )

4.030 +0.050 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 03, 2024 3.970 4.040 3.970 4.030 31,257 +0.05(+1.26%)
May 02, 2024 3.930 3.980 3.910 3.980 26,749 +0.08(+2.05%)
May 01, 2024 3.980 4.000 3.870 3.900 129,656 -0.02(-0.51%)
Apr 30, 2024 4.030 4.070 3.920 3.920 127,736 -0.16(-3.92%)
Apr 29, 2024 4.030 4.080 3.950 4.080 89,011 +0.04(+0.99%)
Apr 26, 2024 4.020 4.120 3.990 4.040 70,890 +0.04(+1.00%)
Apr 25, 2024 4.000 4.070 3.950 4.000 75,000 -0.01(-0.25%)
Apr 24, 2024 3.930 4.120 3.930 4.010 70,134 +0.04(+1.01%)
Apr 23, 2024 3.880 4.050 3.880 3.970 51,057 +0.09(+2.32%)
Apr 22, 2024 3.900 3.990 3.880 3.880 36,121 -0.02(-0.51%)
Apr 19, 2024 3.900 4.000 3.900 3.900 43,611 +0.00(+0.00%)
Apr 18, 2024 4.000 4.020 3.870 3.900 86,426 -0.07(-1.76%)
Apr 17, 2024 4.010 4.100 3.960 3.970 49,610 -0.04(-1.00%)
Apr 16, 2024 4.040 4.080 3.940 4.010 61,734 -0.01(-0.25%)
Apr 15, 2024 3.970 4.090 3.970 4.020 55,360 -0.02(-0.50%)
Apr 12, 2024 4.090 4.220 4.040 4.040 61,816 -0.08(-1.94%)
Apr 11, 2024 4.090 4.180 4.050 4.120 69,832 +0.03(+0.73%)
Apr 10, 2024 3.910 4.190 3.910 4.090 175,698 +0.01(+0.25%)
Apr 09, 2024 4.130 4.210 4.050 4.080 64,111 -0.08(-1.92%)
Apr 08, 2024 4.090 4.220 4.020 4.160 80,155 +0.03(+0.73%)
Apr 05, 2024 4.050 4.170 4.050 4.130 83,896 +0.14(+3.51%)
Apr 04, 2024 3.940 4.050 3.900 3.990 120,954 +0.07(+1.79%)
Apr 03, 2024 3.790 3.940 3.790 3.920 114,190 +0.17(+4.53%)
Apr 02, 2024 3.700 3.800 3.660 3.750 56,458 +0.04(+1.08%)
Apr 01, 2024 3.660 3.740 3.660 3.710 57,628 +0.01(+0.27%)
Mar 28, 2024 3.700 0 +0.08(+2.21%)
Mar 27, 2024 3.530 3.620 3.530 3.620 103,255 +0.07(+1.97%)
Mar 26, 2024 3.570 3.590 3.520 3.550 82,308 -0.04(-1.11%)
Mar 25, 2024 3.530 3.630 3.530 3.590 99,049 +0.02(+0.56%)
Mar 22, 2024 3.560 3.610 3.530 3.570 131,856 +0.00(+0.00%)
Mar 21, 2024 3.530 3.600 3.510 3.570 104,847 +0.01(+0.28%)
Mar 20, 2024 3.500 3.590 3.480 3.560 110,232 -0.02(-0.56%)
Mar 19, 2024 3.480 3.600 3.480 3.580 82,631 +0.07(+1.99%)
Mar 18, 2024 3.430 3.540 3.410 3.510 112,950 +0.03(+0.86%)
Mar 15, 2024 3.560 3.590 3.480 3.480 156,252 +0.00(+0.00%)
Mar 14, 2024 3.550 3.590 3.480 3.480 205,711 -0.08(-2.25%)
Mar 13, 2024 3.700 3.810 3.370 3.560 692,980 -0.19(-5.07%)
Mar 12, 2024 3.660 3.800 3.420 3.750 979,835 -0.56(-12.99%)
Mar 11, 2024 4.390 4.450 4.290 4.310 63,033 -0.14(-3.15%)
Mar 08, 2024 4.490 4.580 4.390 4.450 73,352 -0.05(-1.11%)
Mar 07, 2024 4.330 4.520 4.300 4.500 51,388 +0.14(+3.21%)
Mar 06, 2024 4.340 4.410 4.300 4.360 32,056 +0.08(+1.87%)
Mar 05, 2024 4.280 4.340 4.270 4.280 46,112 +0.00(+0.00%)
Mar 04, 2024 4.290 4.340 4.270 4.280 61,216 -0.02(-0.47%)
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.