STEP Energy Services Ltd. (TSX:STEP)
Canada flag Canada · Delayed Price · Currency is CAD
5.41
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT

STEP Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.415.435.395.415.41-168,534
Sep 25, 20255.205.485.205.415.4127.00%430,200
Sep 24, 20254.264.304.204.264.26-0.47%8,100
Sep 23, 20254.214.284.214.284.281.66%701
Sep 22, 20254.144.254.144.214.21-2.09%7,900
Sep 19, 20254.304.304.264.304.30-11,200
Sep 18, 20254.234.354.234.304.30-2.27%1,900
Sep 17, 20254.224.424.214.404.404.76%4,400
Sep 16, 20254.394.454.204.204.20-4.11%30,300
Sep 15, 20254.124.394.124.384.382.82%7,300
Sep 12, 20254.244.304.204.264.260.47%5,200
Sep 11, 20254.104.294.104.244.241.19%11,216
Sep 10, 20254.164.224.154.194.191.95%700
Sep 9, 20254.104.184.104.114.110.24%12,017
Sep 8, 20254.254.304.104.104.10-3.53%27,022
Sep 5, 20254.344.344.254.254.25-2.30%10,900
Sep 4, 20254.274.374.254.354.35-0.23%3,207
Sep 3, 20254.224.364.224.364.361.63%2,100
Sep 2, 20254.294.294.214.294.29-0.69%1,000
Aug 29, 20254.214.324.204.324.32-0.92%6,400
Aug 28, 20254.184.364.184.364.362.35%20,400
Aug 27, 20254.264.264.264.264.26--
Aug 26, 20254.214.274.204.264.261.19%5,337
Aug 25, 20254.254.254.204.214.21-2,000
Aug 22, 20254.284.284.134.214.211.45%4,300
Aug 21, 20253.974.303.864.154.15-2.35%10,446
Aug 20, 20254.254.254.254.254.25-1,301
Aug 19, 20254.274.274.254.254.25-0.70%3,442
Aug 18, 20254.284.284.284.284.280.71%107
Aug 15, 20254.304.304.254.254.25-1.16%29,000
Aug 14, 20254.304.304.304.304.30-2,302
Aug 13, 20254.304.324.304.304.30-2,000
Aug 12, 20254.324.354.304.304.30-1.38%38,900
Aug 11, 20254.314.364.304.364.360.46%22,200
Aug 8, 20254.304.384.304.344.340.93%20,824
Aug 7, 20254.324.324.304.304.30-1.83%20,939
Aug 6, 20254.354.404.354.384.38-0.23%25,800
Aug 5, 20254.334.394.304.394.39-0.45%11,127
Aug 1, 20254.374.454.354.414.410.23%7,122
Jul 31, 20254.354.414.354.404.40-24,629
Jul 30, 20254.414.414.404.404.40-2.65%12,000
Jul 29, 20254.424.524.424.524.521.57%3,038
Jul 28, 20254.424.454.404.454.45-1.55%13,838
Jul 25, 20254.474.574.454.524.52-0.66%20,200
Jul 24, 20254.584.584.554.554.550.44%10,205
Jul 23, 20254.474.534.474.534.53-1.09%300
Jul 22, 20254.454.584.454.584.581.78%21,400
Jul 21, 20254.584.584.504.504.50-2.39%5,900
Jul 18, 20254.504.624.454.614.611.99%14,212
Jul 17, 20254.554.584.494.524.52-2.80%4,702