STEP Energy Services Ltd. (TSX:STEP)
Canada · Delayed Price · Currency is CAD 5.47
0.00 (0.00%)
Oct 24, 2025, 3:58 PM EDT
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | - | 73,140 |
| Oct 23, 2025 | 5.46 | 5.48 | 5.45 | 5.47 | 5.47 | 0.18% | 1,804 |
| Oct 22, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.37% | 28,500 |
| Oct 21, 2025 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | - | 35,445 |
| Oct 20, 2025 | 5.43 | 5.46 | 5.43 | 5.44 | 5.44 | 1.12% | 95,000 |
| Oct 17, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | - | 5,349 |
| Oct 16, 2025 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | - | 40,640 |
| Oct 15, 2025 | 5.37 | 5.39 | 5.36 | 5.38 | 5.38 | - | 20,143 |
| Oct 14, 2025 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | - | 11,531 |
| Oct 10, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.19% | 20,300 |
| Oct 9, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | -0.19% | 7,445 |
| Oct 8, 2025 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | 0.19% | 41,125 |
| Oct 7, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.19% | 1,631 |
| Oct 6, 2025 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | - | 4,500 |
| Oct 3, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | - | 49,419 |
| Oct 2, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | 0.75% | 8,834 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.56% | 33,447 |
| Sep 30, 2025 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | -0.55% | 77,133 |
| Sep 29, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.18% | 158,707 |
| Sep 26, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.41 | - | 168,534 |
| Sep 25, 2025 | 5.20 | 5.48 | 5.20 | 5.41 | 5.41 | 27.00% | 430,200 |
| Sep 24, 2025 | 4.26 | 4.30 | 4.20 | 4.26 | 4.26 | -0.47% | 8,100 |
| Sep 23, 2025 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 1.66% | 701 |
| Sep 22, 2025 | 4.14 | 4.25 | 4.14 | 4.21 | 4.21 | -2.09% | 7,900 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 11,200 |
| Sep 18, 2025 | 4.23 | 4.35 | 4.23 | 4.30 | 4.30 | -2.27% | 1,900 |
| Sep 17, 2025 | 4.22 | 4.42 | 4.21 | 4.40 | 4.40 | 4.76% | 4,400 |
| Sep 16, 2025 | 4.39 | 4.45 | 4.20 | 4.20 | 4.20 | -4.11% | 30,300 |
| Sep 15, 2025 | 4.12 | 4.39 | 4.12 | 4.38 | 4.38 | 2.82% | 7,300 |
| Sep 12, 2025 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | 0.47% | 5,200 |
| Sep 11, 2025 | 4.10 | 4.29 | 4.10 | 4.24 | 4.24 | 1.19% | 11,216 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | 1.95% | 700 |
| Sep 9, 2025 | 4.10 | 4.18 | 4.10 | 4.11 | 4.11 | 0.24% | 12,017 |
| Sep 8, 2025 | 4.25 | 4.30 | 4.10 | 4.10 | 4.10 | -3.53% | 27,022 |
| Sep 5, 2025 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -2.30% | 10,900 |
| Sep 4, 2025 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | -0.23% | 3,207 |
| Sep 3, 2025 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 1.63% | 2,100 |
| Sep 2, 2025 | 4.29 | 4.29 | 4.21 | 4.29 | 4.29 | -0.69% | 1,000 |
| Aug 29, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | -0.92% | 6,400 |
| Aug 28, 2025 | 4.18 | 4.36 | 4.18 | 4.36 | 4.36 | 2.35% | 20,400 |
| Aug 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 26, 2025 | 4.21 | 4.27 | 4.20 | 4.26 | 4.26 | 1.19% | 5,337 |
| Aug 25, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | - | 2,000 |
| Aug 22, 2025 | 4.28 | 4.28 | 4.13 | 4.21 | 4.21 | 1.45% | 4,300 |
| Aug 21, 2025 | 3.97 | 4.30 | 3.86 | 4.15 | 4.15 | -2.35% | 10,446 |
| Aug 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,301 |
| Aug 19, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 3,442 |
| Aug 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | 107 |
| Aug 15, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 29,000 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,302 |