UK markets closed

Steer Technologies Inc. (STER.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:58PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.28000.28000.28000.28000.2800-
16 May 20240.28000.28000.28000.28000.2800-
15 May 20240.28000.28000.28000.28000.2800-
14 May 20240.28000.28000.28000.28000.2800-
13 May 20240.28000.28000.28000.28000.2800-
10 May 20240.28000.28000.28000.28000.2800-
09 May 20240.28000.28000.28000.28000.2800-
08 May 20240.28000.28000.28000.28000.2800-
07 May 20240.29000.29000.28000.28000.280016,011
06 May 20240.30000.30000.27500.27500.275066,047
03 May 20240.29000.30000.28000.30000.300016,000
02 May 20240.30500.30500.28500.28500.285010,209
01 May 20240.31000.31000.29000.29000.290027,060
30 Apr 20240.32500.32500.28000.29000.2900188,900
29 Apr 20240.33500.33500.29500.31500.3150126,558
26 Apr 20240.34000.34000.31000.31000.310059,405
25 Apr 20240.32000.32500.32000.32500.325010,000
24 Apr 20240.31000.35000.31000.34000.3400132,040
23 Apr 20240.30500.31000.30500.30500.3050221,702
22 Apr 20240.30500.34000.30500.32000.320015,764
19 Apr 20240.34000.34500.33000.33000.330028,500
18 Apr 20240.30000.34000.29000.34000.340043,740
17 Apr 20240.32000.32500.26500.30000.300029,263
16 Apr 20240.32000.32000.28000.32000.3200107,960
15 Apr 20240.29500.35000.29500.32000.320055,510
12 Apr 20240.32000.34000.30500.32000.320085,965
11 Apr 20240.36500.37000.30500.32000.3200348,840
10 Apr 20240.30000.40000.29000.39000.3900349,947
09 Apr 20240.21500.31000.21500.29000.2900442,930
08 Apr 20240.22500.22500.20000.21000.210092,695
05 Apr 20240.22000.22500.21000.21500.2150122,240
04 Apr 20240.27000.27000.21000.21000.2100102,773
03 Apr 20240.27500.29500.26500.26500.265080,818
02 Apr 20240.29500.29500.28000.28000.2800121,162
01 Apr 20240.28500.30000.28500.29500.295022,000
28 Mar 20240.29000.30000.28000.29000.2900156,133
27 Mar 20240.31000.33500.30000.30000.300060,501
26 Mar 20240.32000.32500.27500.32000.3200137,781
25 Mar 20240.33000.33000.32000.32000.32004,014
22 Mar 20240.33000.34000.32000.33000.3300108,240
21 Mar 20240.34500.34500.32500.33000.3300124,001
20 Mar 20240.34000.35000.31000.34000.3400186,852
19 Mar 20240.36000.37000.33000.34000.340095,884
18 Mar 20240.37000.38000.35000.37500.375085,500
15 Mar 20240.37000.45000.33500.36500.3650218,591
14 Mar 20240.38000.38000.34000.34000.340028,510
13 Mar 20240.33500.39000.31500.39000.3900126,233
12 Mar 20240.34000.35000.31500.33750.3375382,010
11 Mar 20240.35500.38500.34000.34000.3400119,112
08 Mar 20240.39000.40500.34500.35000.3500144,472
07 Mar 20240.36000.40000.35000.36000.360079,985
06 Mar 20240.37000.39000.35000.36000.3600176,678
05 Mar 20240.43000.44000.38500.38500.385095,795
04 Mar 20240.46000.47500.43500.43500.4350113,198
01 Mar 20240.42000.47000.42000.45000.4500381,139
29 Feb 20240.41000.43000.39000.42000.4200175,376
28 Feb 20240.41500.41500.37500.40500.4050166,592
27 Feb 20240.34000.42500.34000.41000.4100569,690
26 Feb 20240.34000.34500.33500.34000.340024,877
23 Feb 20240.34000.35000.33000.33000.330053,320
22 Feb 20240.34500.34500.33500.34500.345032,550
21 Feb 20240.35000.35500.33000.34000.3400102,000
20 Feb 20240.36000.36000.35000.35000.350079,916
16 Feb 20240.35000.36000.33500.35500.3550104,156
15 Feb 20240.33000.35000.32000.35000.3500141,260
14 Feb 20240.30000.34000.30000.33000.330068,797
13 Feb 20240.33500.33500.30000.30000.300057,702
12 Feb 20240.33500.34000.30000.33500.335099,630
09 Feb 20240.35000.36500.31500.33000.3300315,562
08 Feb 20240.33500.34500.30500.34500.345061,543
07 Feb 20240.32000.32500.29500.31000.310077,500
06 Feb 20240.35000.35000.29500.32500.3250246,631
05 Feb 20240.38000.38000.34500.35500.355023,711
02 Feb 20240.36000.38000.35000.38000.3800262,838
01 Feb 20240.34500.36000.34000.35500.3550106,459
31 Jan 20240.29000.39000.28500.34000.3400575,829
30 Jan 20240.26500.29000.26500.29000.2900120,995
29 Jan 20240.24000.27000.24000.26000.2600119,913
26 Jan 20240.29500.29500.26000.26000.2600331,324
25 Jan 20240.35000.36000.27000.31000.3100434,511
24 Jan 20240.30500.37500.30500.35000.3500690,568
23 Jan 20240.26500.34000.26500.32000.3200438,370
22 Jan 20240.24000.26000.20500.25000.2500608,271
19 Jan 20240.18500.26000.17500.26000.2600482,098
18 Jan 20240.13500.18500.12000.18500.1850257,526
17 Jan 20240.10500.13000.10500.12000.120025,500
16 Jan 20240.13500.13500.11000.11000.110076,123
15 Jan 20240.10000.14500.10000.14000.1400727,953
12 Jan 20240.09000.11000.08000.10500.1050194,756
11 Jan 20240.08000.09000.07500.09000.0900273,657
10 Jan 20240.08500.08500.08000.08000.080027,896
09 Jan 20240.09000.09000.09000.09000.09001,150
08 Jan 20240.09000.09500.09000.09000.090074,106
05 Jan 20240.12000.12000.08500.08500.0850268,730
04 Jan 20240.12000.12500.12000.12000.120016,501
03 Jan 20240.12500.12500.10500.12500.1250133,381
02 Jan 20240.10500.14500.10500.12000.1200235,990
29 Dec 20230.09500.10500.09000.10500.105064,161
28 Dec 20230.10000.12000.09000.09000.090084,905
27 Dec 20230.09000.12000.09000.09000.0900370,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...