STEP Energy Services Ltd. (TSX:STEP)
Canada
· Delayed Price · Currency is CAD 4.660
-0.010 (-0.21%)
Jul 14, 2025, 3:29 PM EDT
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.60 | 4.66 | 4.59 | 4.66 | 4.66 | -0.21% | 10,000 |
| Jul 11, 2025 | 4.47 | 4.71 | 4.47 | 4.67 | 4.67 | -0.85% | 7,600 |
| Jul 10, 2025 | 4.52 | 4.71 | 4.52 | 4.71 | 4.71 | 1.51% | 6,000 |
| Jul 9, 2025 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 5.94% | 159,350 |
| Jul 8, 2025 | 4.30 | 4.46 | 4.29 | 4.38 | 4.38 | 1.39% | 13,928 |
| Jul 7, 2025 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | -2.26% | 8,300 |
| Jul 4, 2025 | 4.25 | 4.45 | 4.25 | 4.42 | 4.42 | 4.25% | 44,107 |
| Jul 3, 2025 | 4.17 | 4.25 | 4.17 | 4.24 | 4.24 | 0.47% | 19,045 |
| Jul 2, 2025 | 4.11 | 4.32 | 4.10 | 4.22 | 4.22 | -0.94% | 13,145 |
| Jun 30, 2025 | 4.26 | 4.31 | 4.26 | 4.26 | 4.26 | 1.67% | 3,900 |
| Jun 27, 2025 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | -1.18% | 26,000 |
| Jun 26, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 2.66% | 1,200 |
| Jun 25, 2025 | 4.04 | 4.23 | 4.00 | 4.13 | 4.13 | 2.23% | 164,640 |
| Jun 24, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | - | 21,726 |
| Jun 23, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.25% | 7,523 |
| Jun 20, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 10,941 |
| Jun 19, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 3.63% | 25,943 |
| Jun 18, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 7,700 |
| Jun 17, 2025 | 3.81 | 3.89 | 3.76 | 3.82 | 3.82 | -0.78% | 95,924 |
| Jun 16, 2025 | 3.90 | 3.98 | 3.83 | 3.85 | 3.85 | 1.32% | 21,403 |
| Jun 13, 2025 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | -1.55% | 71,200 |
| Jun 12, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | -0.77% | 31,200 |
| Jun 11, 2025 | 3.88 | 3.99 | 3.88 | 3.89 | 3.89 | 0.52% | 16,727 |
| Jun 10, 2025 | 3.91 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 21,500 |
| Jun 9, 2025 | 3.90 | 3.98 | 3.90 | 3.91 | 3.91 | -0.26% | 11,925 |
| Jun 6, 2025 | 3.91 | 4.00 | 3.91 | 3.92 | 3.92 | - | 3,400 |
| Jun 5, 2025 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | - | 2,600 |
| Jun 4, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -1.26% | 5,200 |
| Jun 3, 2025 | 3.98 | 4.00 | 3.95 | 3.97 | 3.97 | 1.79% | 7,921 |
| Jun 2, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.26% | 7,900 |
| May 30, 2025 | 3.88 | 3.89 | 3.86 | 3.89 | 3.89 | 0.26% | 2,300 |
| May 29, 2025 | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.77% | 3,910 |
| May 28, 2025 | 4.00 | 4.02 | 3.84 | 3.91 | 3.91 | -2.25% | 12,300 |
| May 27, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 10,500 |
| May 26, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 3,100 |
| May 23, 2025 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 3.87% | 7,101 |
| May 22, 2025 | 3.91 | 3.97 | 3.75 | 3.88 | 3.88 | -2.27% | 163,120 |
| May 21, 2025 | 4.10 | 4.10 | 3.85 | 3.97 | 3.97 | -1.00% | 48,400 |
| May 20, 2025 | 4.01 | 4.05 | 3.95 | 4.01 | 4.01 | -1.72% | 14,736 |
| May 16, 2025 | 3.95 | 4.08 | 3.90 | 4.08 | 4.08 | 2.77% | 28,300 |
| May 15, 2025 | 3.77 | 3.97 | 3.77 | 3.97 | 3.97 | -1.73% | 30,721 |
| May 14, 2025 | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | 2.28% | 29,300 |
| May 13, 2025 | 3.82 | 4.01 | 3.82 | 3.95 | 3.95 | 3.40% | 26,500 |
| May 12, 2025 | 4.00 | 4.00 | 3.76 | 3.82 | 3.82 | -1.04% | 55,532 |
| May 9, 2025 | 3.85 | 3.97 | 3.83 | 3.86 | 3.86 | 1.58% | 36,800 |
| May 8, 2025 | 3.87 | 3.97 | 3.80 | 3.80 | 3.80 | 1.06% | 4,300 |
| May 7, 2025 | 3.76 | 3.79 | 3.76 | 3.76 | 3.76 | -0.27% | 9,500 |
| May 6, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | -1.57% | 5,400 |
| May 5, 2025 | 3.81 | 3.93 | 3.76 | 3.83 | 3.83 | -2.54% | 5,300 |
| May 2, 2025 | 3.97 | 4.02 | 3.93 | 3.93 | 3.93 | 3.15% | 12,300 |