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 |
| Sep 25, 2025 | 5.20 | 5.48 | 5.20 | 5.41 | 5.41 | 27.00% | 430,190 |
| 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% | 7,880 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 11,196 |
| Sep 18, 2025 | 4.23 | 4.35 | 4.23 | 4.30 | 4.30 | -2.27% | 1,882 |
| Sep 17, 2025 | 4.22 | 4.42 | 4.21 | 4.40 | 4.40 | 4.76% | 4,380 |
| Sep 16, 2025 | 4.39 | 4.45 | 4.20 | 4.20 | 4.20 | -4.11% | 30,280 |
| Sep 15, 2025 | 4.12 | 4.39 | 4.12 | 4.38 | 4.38 | 2.82% | 7,269 |
| 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% | 658 |
| 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% | 958 |
| Aug 29, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | -0.92% | 6,361 |
| Aug 28, 2025 | 4.18 | 4.36 | 4.18 | 4.36 | 4.36 | 2.35% | 20,383 |
| 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% | 4,287 |
| 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% | 28,955 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,302 |
| Aug 13, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 1,966 |
| Aug 12, 2025 | 4.32 | 4.35 | 4.30 | 4.30 | 4.30 | -1.38% | 38,883 |
| Aug 11, 2025 | 4.31 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 22,185 |
| 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% | 11,950 |
| 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% | 20,191 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.44% | 10,204 |
| Jul 23, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | -1.09% | 278 |
| Jul 22, 2025 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 1.78% | 21,382 |
| 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% | 4,701 |
| 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 |