STEP Energy Services Ltd. (TSX: STEP)
Canada
· Delayed Price · Currency is CAD 4.180
-0.730 (-14.87%)
Dec 20, 2024, 4:00 PM EST
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | -14.87% | 283,693 |
| Dec 19, 2024 | 4.84 | 4.93 | 4.74 | 4.91 | 4.91 | 1.03% | 130,201 |
| Dec 18, 2024 | 4.80 | 4.86 | 4.72 | 4.86 | 4.86 | -1.42% | 206,700 |
| Dec 17, 2024 | 4.92 | 4.95 | 4.84 | 4.93 | 4.93 | - | 172,543 |
| Dec 16, 2024 | 4.98 | 5.00 | 4.93 | 4.93 | 4.93 | -0.40% | 271,522 |
| Dec 13, 2024 | 4.98 | 5.05 | 4.81 | 4.95 | 4.95 | -4.81% | 1,236,942 |
| Dec 12, 2024 | 5.14 | 5.26 | 5.14 | 5.20 | 5.20 | -0.95% | 209,800 |
| Dec 11, 2024 | 5.11 | 5.25 | 5.11 | 5.25 | 5.25 | 1.74% | 94,300 |
| Dec 10, 2024 | 5.03 | 5.19 | 5.02 | 5.16 | 5.16 | 2.18% | 67,900 |
| Dec 9, 2024 | 5.04 | 5.07 | 5.02 | 5.05 | 5.05 | -0.20% | 138,749 |
| Dec 6, 2024 | 5.06 | 5.10 | 5.04 | 5.06 | 5.06 | -0.20% | 80,100 |
| Dec 5, 2024 | 5.04 | 5.12 | 5.04 | 5.07 | 5.07 | -0.20% | 104,518 |
| Dec 4, 2024 | 5.09 | 5.13 | 5.03 | 5.08 | 5.08 | 0.20% | 95,950 |
| Dec 3, 2024 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 49,802 |
| Dec 2, 2024 | 5.12 | 5.14 | 5.09 | 5.09 | 5.09 | -1.55% | 28,641 |
| Nov 29, 2024 | 5.10 | 5.19 | 5.10 | 5.17 | 5.17 | 1.17% | 70,100 |
| Nov 28, 2024 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | 0.20% | 31,828 |
| Nov 27, 2024 | 5.11 | 5.22 | 5.10 | 5.10 | 5.10 | -1.16% | 70,300 |
| Nov 26, 2024 | 5.10 | 5.18 | 5.09 | 5.16 | 5.16 | 0.58% | 38,737 |
| Nov 25, 2024 | 5.11 | 5.21 | 5.09 | 5.13 | 5.13 | -1.91% | 63,400 |
| Nov 22, 2024 | 5.03 | 5.25 | 5.02 | 5.23 | 5.23 | 4.18% | 413,200 |
| Nov 21, 2024 | 5.04 | 5.06 | 5.02 | 5.02 | 5.02 | -0.40% | 165,700 |
| Nov 20, 2024 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | - | 302,200 |
| Nov 19, 2024 | 5.03 | 5.08 | 5.03 | 5.04 | 5.04 | - | 207,900 |
| Nov 18, 2024 | 5.03 | 5.08 | 5.02 | 5.04 | 5.04 | -0.20% | 264,140 |
| Nov 15, 2024 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.20% | 325,400 |
| Nov 14, 2024 | 5.03 | 5.06 | 5.03 | 5.04 | 5.04 | 0.20% | 484,400 |
| Nov 13, 2024 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.79% | 165,301 |
| Nov 12, 2024 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 0.60% | 321,200 |
| Nov 11, 2024 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 127,000 |
| Nov 8, 2024 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.20% | 362,900 |
| Nov 7, 2024 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 0.60% | 494,934 |
| Nov 6, 2024 | 5.06 | 5.08 | 5.00 | 5.04 | 5.04 | -0.79% | 879,903 |
| Nov 5, 2024 | 4.98 | 5.14 | 4.98 | 5.08 | 5.08 | 1.60% | 1,918,000 |
| Nov 4, 2024 | 4.95 | 5.00 | 4.94 | 5.00 | 5.00 | 40.45% | 3,519,600 |
| Nov 1, 2024 | 3.49 | 3.56 | 3.46 | 3.56 | 3.56 | 3.79% | 84,200 |
| Oct 31, 2024 | 3.45 | 3.50 | 3.39 | 3.43 | 3.43 | -2.00% | 102,237 |
| Oct 30, 2024 | 3.44 | 3.51 | 3.44 | 3.50 | 3.50 | 1.45% | 118,543 |
| Oct 29, 2024 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | -0.29% | 73,500 |
| Oct 28, 2024 | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -1.70% | 32,400 |
| Oct 25, 2024 | 3.49 | 3.59 | 3.48 | 3.52 | 3.52 | 0.57% | 50,931 |
| Oct 24, 2024 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | - | 61,000 |
| Oct 23, 2024 | 3.63 | 3.64 | 3.45 | 3.50 | 3.50 | -3.58% | 66,132 |
| Oct 22, 2024 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | - | 17,500 |
| Oct 21, 2024 | 3.65 | 3.68 | 3.58 | 3.63 | 3.63 | - | 15,800 |
| Oct 18, 2024 | 3.63 | 3.71 | 3.56 | 3.63 | 3.63 | -1.09% | 92,127 |
| Oct 17, 2024 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | -1.08% | 56,600 |
| Oct 16, 2024 | 3.71 | 3.73 | 3.65 | 3.71 | 3.71 | 0.82% | 89,414 |
| Oct 15, 2024 | 3.73 | 3.77 | 3.65 | 3.68 | 3.68 | -4.42% | 127,333 |
| Oct 11, 2024 | 3.72 | 3.87 | 3.72 | 3.85 | 3.85 | 1.32% | 14,238 |
| Oct 10, 2024 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 2.70% | 17,400 |
| Oct 9, 2024 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 60,308 |
| Oct 8, 2024 | 3.93 | 3.93 | 3.75 | 3.77 | 3.77 | -4.31% | 23,500 |
| Oct 7, 2024 | 3.95 | 3.97 | 3.86 | 3.94 | 3.94 | 0.25% | 71,100 |
| Oct 4, 2024 | 3.95 | 3.97 | 3.88 | 3.93 | 3.93 | -0.76% | 80,430 |
| Oct 3, 2024 | 3.90 | 3.99 | 3.84 | 3.96 | 3.96 | 1.80% | 18,637 |
| Oct 2, 2024 | 3.87 | 3.95 | 3.80 | 3.89 | 3.89 | -0.51% | 56,200 |
| Oct 1, 2024 | 3.76 | 3.97 | 3.76 | 3.91 | 3.91 | 2.09% | 65,504 |
| Sep 30, 2024 | 3.73 | 3.87 | 3.73 | 3.83 | 3.83 | 2.13% | 75,800 |
| Sep 27, 2024 | 3.74 | 3.78 | 3.68 | 3.75 | 3.75 | 0.81% | 157,100 |
| Sep 26, 2024 | 3.84 | 3.84 | 3.66 | 3.72 | 3.72 | -3.88% | 109,300 |
| Sep 25, 2024 | 3.85 | 3.89 | 3.78 | 3.87 | 3.87 | -1.02% | 39,600 |
| Sep 24, 2024 | 3.87 | 3.93 | 3.85 | 3.91 | 3.91 | 2.62% | 92,800 |
| Sep 23, 2024 | 3.81 | 3.92 | 3.73 | 3.81 | 3.81 | -1.30% | 48,201 |
| Sep 20, 2024 | 3.92 | 3.92 | 3.79 | 3.86 | 3.86 | -0.77% | 26,000 |
| Sep 19, 2024 | 3.82 | 3.94 | 3.78 | 3.89 | 3.89 | 2.10% | 58,800 |
| Sep 18, 2024 | 3.84 | 3.85 | 3.77 | 3.81 | 3.81 | 0.26% | 41,200 |
| Sep 17, 2024 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 1.33% | 40,439 |
| Sep 16, 2024 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 4.75% | 22,311 |
| Sep 13, 2024 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | 0.85% | 61,100 |
| Sep 12, 2024 | 3.58 | 3.62 | 3.51 | 3.55 | 3.55 | 0.85% | 35,540 |
| Sep 11, 2024 | 3.57 | 3.62 | 3.51 | 3.52 | 3.52 | -2.76% | 39,028 |
| Sep 10, 2024 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -3.47% | 80,124 |
| Sep 9, 2024 | 3.71 | 3.82 | 3.71 | 3.75 | 3.75 | 0.54% | 74,307 |
| Sep 6, 2024 | 3.86 | 3.95 | 3.72 | 3.73 | 3.73 | -4.60% | 55,616 |
| Sep 5, 2024 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | -2.25% | 58,014 |
| Sep 4, 2024 | 4.01 | 4.09 | 4.00 | 4.00 | 4.00 | - | 67,520 |
| Sep 3, 2024 | 4.21 | 4.22 | 4.00 | 4.00 | 4.00 | -6.54% | 108,200 |
| Aug 30, 2024 | 4.30 | 4.31 | 4.25 | 4.28 | 4.28 | -0.70% | 58,506 |
| Aug 29, 2024 | 4.17 | 4.43 | 4.14 | 4.31 | 4.31 | 1.65% | 101,828 |
| Aug 28, 2024 | 4.20 | 4.24 | 4.10 | 4.24 | 4.24 | 0.47% | 29,909 |
| Aug 27, 2024 | 4.17 | 4.22 | 4.14 | 4.22 | 4.22 | -0.47% | 31,700 |
| Aug 26, 2024 | 4.20 | 4.30 | 4.19 | 4.24 | 4.24 | 1.19% | 67,700 |
| Aug 23, 2024 | 4.12 | 4.19 | 4.10 | 4.19 | 4.19 | 3.46% | 25,000 |
| Aug 22, 2024 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 1.25% | 52,200 |
| Aug 21, 2024 | 3.99 | 4.01 | 3.88 | 4.00 | 4.00 | 0.25% | 60,500 |
| Aug 20, 2024 | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -2.92% | 60,538 |
| Aug 19, 2024 | 4.10 | 4.16 | 4.03 | 4.11 | 4.11 | -0.24% | 82,400 |
| Aug 16, 2024 | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.72% | 93,700 |
| Aug 15, 2024 | 4.08 | 4.19 | 4.08 | 4.15 | 4.15 | 1.22% | 78,708 |
| Aug 14, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 4.10 | -0.49% | 15,400 |
| Aug 13, 2024 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | 1.48% | 33,831 |
| Aug 12, 2024 | 4.06 | 4.15 | 4.05 | 4.06 | 4.06 | 0.74% | 127,447 |
| Aug 9, 2024 | 4.02 | 4.07 | 3.99 | 4.03 | 4.03 | -1.23% | 39,934 |
| Aug 8, 2024 | 4.19 | 4.23 | 4.08 | 4.08 | 4.08 | -2.63% | 158,710 |
| Aug 7, 2024 | 4.15 | 4.25 | 4.00 | 4.19 | 4.19 | 0.96% | 239,000 |
| Aug 6, 2024 | 4.01 | 4.33 | 4.01 | 4.15 | 4.15 | -3.49% | 142,407 |
| Aug 2, 2024 | 4.48 | 4.48 | 4.25 | 4.30 | 4.30 | -4.66% | 93,100 |
| Aug 1, 2024 | 4.52 | 4.60 | 4.38 | 4.51 | 4.51 | 0.22% | 66,800 |
| Jul 31, 2024 | 4.30 | 4.52 | 4.30 | 4.50 | 4.50 | 5.14% | 227,947 |