STEP Energy Services Ltd. (TSX:STEP)
Canada · Delayed Price · Currency is CAD 5.50
+0.02 (0.36%)
At close: Dec 5, 2025
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 16,858 |
| Dec 4, 2025 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | - | 1,625 |
| Dec 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | 3,826 |
| Dec 2, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | 223 |
| Dec 1, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.18% | 2,702 |
| Nov 28, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - | 15,410 |
| Nov 27, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 8,416 |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | 1,082 |
| Nov 25, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 4,700 |
| Nov 24, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.18% | 5,042 |
| Nov 21, 2025 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 0.18% | 4,590 |
| Nov 20, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.18% | 9,320 |
| Nov 19, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | 2,732 |
| Nov 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.09% | 6,434 |
| Nov 17, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.09% | 53,605 |
| Nov 14, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 1,611 |
| Nov 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 1,501 |
| Nov 12, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - | 7,200 |
| Nov 11, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | 500 |
| Nov 10, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - | 14,659 |
| Nov 7, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | - | 5,620 |
| Nov 6, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 0.37% | 2,820 |
| Nov 5, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | -0.36% | 3,772 |
| Nov 4, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.55% | 9,370 |
| Nov 3, 2025 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | -0.37% | 55,346 |
| Oct 31, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.18% | 20,477 |
| Oct 30, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 20,543 |
| Oct 29, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.18% | 3,505 |
| Oct 28, 2025 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 0.18% | 19,377 |
| Oct 27, 2025 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | -0.18% | 2,326 |
| 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% | 1,800 |
| 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% | 94,960 |
| 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% | 20,282 |
| 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 | - | 4,465 |
| 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 |