STEP Energy Services Ltd. (TSX:STEP)
Canada · Delayed Price · Currency is CAD 4.340
+0.040 (0.93%)
Aug 8, 2025, 3:59 PM EDT
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 0.93% | 20,824 |
| Aug 7, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.83% | 20,939 |
| Aug 6, 2025 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 25,800 |
| Aug 5, 2025 | 4.33 | 4.39 | 4.30 | 4.39 | 4.39 | -0.45% | 11,127 |
| Aug 1, 2025 | 4.37 | 4.45 | 4.35 | 4.41 | 4.41 | 0.23% | 7,122 |
| Jul 31, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | - | 24,629 |
| Jul 30, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -2.65% | 12,000 |
| Jul 29, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 1.57% | 3,038 |
| Jul 28, 2025 | 4.42 | 4.45 | 4.40 | 4.45 | 4.45 | -1.55% | 13,838 |
| Jul 25, 2025 | 4.47 | 4.57 | 4.45 | 4.52 | 4.52 | -0.66% | 20,200 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.44% | 10,205 |
| Jul 23, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | -1.09% | 300 |
| Jul 22, 2025 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 1.78% | 21,400 |
| Jul 21, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.39% | 5,900 |
| Jul 18, 2025 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 1.99% | 14,212 |
| Jul 17, 2025 | 4.55 | 4.58 | 4.49 | 4.52 | 4.52 | -2.80% | 4,702 |
| Jul 16, 2025 | 4.47 | 4.75 | 4.47 | 4.65 | 4.65 | 0.65% | 10,417 |
| Jul 15, 2025 | 4.74 | 4.75 | 4.45 | 4.62 | 4.62 | -0.86% | 11,429 |
| 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 |