STEP Energy Services Ltd. (TSX:STEP)
Canada
· Delayed Price · Currency is CAD 4.410
+0.090 (2.08%)
Mar 28, 2025, 3:59 PM EST
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.35 | 4.45 | 4.29 | 4.41 | 4.41 | 2.08% | 12,363 |
| Mar 27, 2025 | 4.19 | 4.33 | 4.19 | 4.32 | 4.32 | -0.23% | 4,201 |
| Mar 26, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | 0.46% | 11,410 |
| Mar 25, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.31 | - | 13,101 |
| Mar 24, 2025 | 4.21 | 4.33 | 4.21 | 4.31 | 4.31 | 1.17% | 34,000 |
| Mar 21, 2025 | 4.39 | 4.39 | 4.15 | 4.26 | 4.26 | -4.05% | 50,206 |
| Mar 20, 2025 | 4.37 | 4.45 | 4.37 | 4.44 | 4.44 | 0.45% | 2,300 |
| Mar 19, 2025 | 4.35 | 4.42 | 4.33 | 4.42 | 4.42 | 4.00% | 4,607 |
| Mar 18, 2025 | 4.29 | 4.31 | 4.19 | 4.25 | 4.25 | -0.70% | 24,403 |
| Mar 17, 2025 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 1.66% | 4,711 |
| Mar 14, 2025 | 4.23 | 4.24 | 4.06 | 4.21 | 4.21 | 0.96% | 29,040 |
| Mar 13, 2025 | 4.00 | 4.19 | 3.97 | 4.17 | 4.17 | 2.96% | 21,700 |
| Mar 12, 2025 | 4.03 | 4.12 | 3.95 | 4.05 | 4.05 | -0.49% | 73,940 |
| Mar 11, 2025 | 4.06 | 4.13 | 4.00 | 4.07 | 4.07 | -0.97% | 20,900 |
| Mar 10, 2025 | 4.11 | 4.16 | 4.05 | 4.11 | 4.11 | -3.97% | 38,238 |
| Mar 7, 2025 | 4.12 | 4.33 | 4.12 | 4.28 | 4.28 | 3.88% | 12,100 |
| Mar 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 5, 2025 | 4.14 | 4.25 | 4.11 | 4.12 | 4.12 | -3.06% | 11,700 |
| Mar 4, 2025 | 4.23 | 4.30 | 4.11 | 4.25 | 4.25 | -3.63% | 34,400 |
| Mar 3, 2025 | 4.42 | 4.64 | 4.36 | 4.41 | 4.41 | -5.16% | 56,708 |
| Feb 28, 2025 | 4.48 | 4.66 | 4.47 | 4.65 | 4.65 | 4.26% | 43,235 |
| Feb 27, 2025 | 4.43 | 4.50 | 4.43 | 4.46 | 4.46 | 0.45% | 6,006 |
| Feb 26, 2025 | 4.45 | 4.47 | 4.44 | 4.44 | 4.44 | -0.67% | 22,500 |
| Feb 25, 2025 | 4.51 | 4.54 | 4.47 | 4.47 | 4.47 | -0.89% | 15,000 |
| Feb 24, 2025 | 4.51 | 4.64 | 4.51 | 4.51 | 4.51 | -0.22% | 12,400 |
| 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 |