STEP Energy Services Ltd. (TSX:STEP)
Canada
· Delayed Price · Currency is CAD 4.520
-0.030 (-0.66%)
Feb 21, 2025, 3:59 PM EST
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.55 | 4.60 | 4.52 | 4.52 | 4.52 | -0.66% | 7,131 |
| Feb 20, 2025 | 4.58 | 4.63 | 4.55 | 4.55 | 4.55 | -1.73% | 17,800 |
| Feb 19, 2025 | 4.46 | 4.68 | 4.46 | 4.63 | 4.63 | 2.43% | 25,300 |
| Feb 18, 2025 | 4.45 | 4.61 | 4.42 | 4.52 | 4.52 | 1.35% | 41,626 |
| Feb 14, 2025 | 4.44 | 4.50 | 4.41 | 4.46 | 4.46 | 0.68% | 10,112 |
| Feb 13, 2025 | 4.45 | 4.51 | 4.42 | 4.43 | 4.43 | -0.23% | 21,302 |
| Feb 12, 2025 | 4.50 | 4.50 | 4.43 | 4.44 | 4.44 | -1.55% | 2,186,100 |
| Feb 11, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | 2.04% | 65,137 |
| Feb 10, 2025 | 4.40 | 4.45 | 4.35 | 4.42 | 4.42 | 0.45% | 65,137 |
| Feb 7, 2025 | 4.34 | 4.40 | 4.33 | 4.40 | 4.40 | 1.38% | 32,428 |
| Feb 6, 2025 | 4.31 | 4.35 | 4.26 | 4.34 | 4.34 | 0.93% | 78,721 |
| Feb 5, 2025 | 4.30 | 4.35 | 4.23 | 4.30 | 4.30 | -0.92% | 198,017 |
| Feb 4, 2025 | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | 0.93% | 160,200 |
| Feb 3, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | -2.93% | 68,900 |
| Jan 31, 2025 | 4.43 | 4.49 | 4.38 | 4.43 | 4.43 | 0.23% | 42,309 |
| Jan 30, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | 1.61% | 30,047 |
| Jan 29, 2025 | 4.37 | 4.43 | 4.35 | 4.35 | 4.35 | -0.23% | 28,029 |
| Jan 28, 2025 | 4.32 | 4.39 | 4.32 | 4.36 | 4.36 | 1.40% | 60,115 |
| Jan 27, 2025 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -2.49% | 27,716 |
| Jan 24, 2025 | 4.43 | 4.49 | 4.41 | 4.41 | 4.41 | -0.90% | 15,300 |
| Jan 23, 2025 | 4.53 | 4.54 | 4.45 | 4.45 | 4.45 | -1.11% | 11,700 |
| Jan 22, 2025 | 4.50 | 4.62 | 4.49 | 4.50 | 4.50 | 0.67% | 27,642 |
| Jan 21, 2025 | 4.52 | 4.59 | 4.47 | 4.47 | 4.47 | -2.19% | 29,524 |
| Jan 20, 2025 | 4.52 | 4.68 | 4.48 | 4.57 | 4.57 | 2.01% | 34,401 |
| Jan 17, 2025 | 4.51 | 4.54 | 4.46 | 4.48 | 4.48 | -0.67% | 22,900 |
| Jan 16, 2025 | 4.55 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 15,200 |
| Jan 15, 2025 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | 0.66% | 38,900 |
| Jan 14, 2025 | 4.62 | 4.67 | 4.57 | 4.57 | 4.57 | -0.65% | 35,400 |
| Jan 13, 2025 | 4.49 | 4.75 | 4.49 | 4.60 | 4.60 | 2.22% | 79,044 |
| Jan 10, 2025 | 4.49 | 4.55 | 4.46 | 4.50 | 4.50 | 2.04% | 31,837 |
| Jan 9, 2025 | 4.44 | 4.47 | 4.41 | 4.41 | 4.41 | 0.46% | 22,442 |
| Jan 8, 2025 | 4.53 | 4.59 | 4.35 | 4.39 | 4.39 | -3.09% | 34,700 |
| Jan 7, 2025 | 4.41 | 4.56 | 4.41 | 4.53 | 4.53 | 3.90% | 56,000 |
| Jan 6, 2025 | 4.32 | 4.49 | 4.32 | 4.36 | 4.36 | - | 59,900 |
| Jan 3, 2025 | 4.25 | 4.39 | 4.23 | 4.36 | 4.36 | 3.32% | 65,800 |
| Jan 2, 2025 | 4.27 | 4.40 | 4.12 | 4.22 | 4.22 | -2.09% | 214,800 |
| Dec 31, 2024 | 4.30 | 4.39 | 4.28 | 4.31 | 4.31 | 1.41% | 49,800 |
| Dec 30, 2024 | 4.21 | 4.30 | 4.21 | 4.25 | 4.25 | 3.16% | 27,200 |
| Dec 27, 2024 | 4.14 | 4.30 | 4.12 | 4.12 | 4.12 | -3.29% | 20,100 |
| Dec 24, 2024 | 4.10 | 4.35 | 4.10 | 4.26 | 4.26 | 3.90% | 63,100 |
| Dec 23, 2024 | 4.19 | 4.28 | 4.08 | 4.10 | 4.10 | -1.91% | 59,318 |
| Dec 20, 2024 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | -14.87% | 283,700 |
| 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 |