Toronto - Delayed Quote CAD
STEP Energy Services Ltd. (STEP.TO)
4.0100
-0.0700
(-1.72%)
At close: May 20 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 4.0100 | 4.0450 | 3.9500 | 4.0100 | 4.0100 | 14,700 |
| May 16, 2025 | 3.9500 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 28,300 |
| May 15, 2025 | 3.7700 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 30,700 |
| May 14, 2025 | 3.9750 | 4.0800 | 3.9750 | 4.0400 | 4.0400 | 29,300 |
| May 13, 2025 | 3.8200 | 4.0100 | 3.8200 | 3.9500 | 3.9500 | 26,500 |
| May 12, 2025 | 4.0000 | 4.0000 | 3.7600 | 3.8200 | 3.8200 | 55,500 |
| May 9, 2025 | 3.8500 | 3.9700 | 3.8300 | 3.8600 | 3.8600 | 36,800 |
| May 8, 2025 | 3.8700 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 4,300 |
| May 7, 2025 | 3.7600 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 9,500 |
| May 6, 2025 | 3.7800 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 5,400 |
| May 5, 2025 | 3.8100 | 3.9300 | 3.7600 | 3.8250 | 3.8250 | 5,300 |
| May 2, 2025 | 3.9700 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 12,300 |
| May 1, 2025 | 3.9500 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 300 |
| Apr 30, 2025 | 3.8700 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 15,900 |
| Apr 29, 2025 | 3.9100 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 12,300 |
| Apr 28, 2025 | 3.9800 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 500 |
| Apr 25, 2025 | 3.9600 | 3.9800 | 3.9100 | 3.9100 | 3.9100 | 17,500 |
| Apr 24, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 100 |
| Apr 23, 2025 | 3.9200 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 6,200 |
| Apr 22, 2025 | 3.9100 | 3.9300 | 3.8300 | 3.8900 | 3.8900 | 3,400 |
| Apr 21, 2025 | 3.7700 | 3.9900 | 3.7700 | 3.8600 | 3.8600 | 7,900 |
| Apr 17, 2025 | 3.8500 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 23,200 |
| Apr 16, 2025 | 3.7600 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 4,900 |
| Apr 15, 2025 | 3.7800 | 3.8500 | 3.7300 | 3.7300 | 3.7300 | 7,700 |
| Apr 14, 2025 | 3.8700 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 8,500 |
| Apr 11, 2025 | 3.7100 | 3.8700 | 3.6000 | 3.7300 | 3.7300 | 37,500 |
| Apr 10, 2025 | 3.6850 | 3.7600 | 3.6100 | 3.6400 | 3.6400 | 9,700 |
| Apr 9, 2025 | 3.4800 | 3.9800 | 3.3500 | 3.8600 | 3.8600 | 33,900 |
| Apr 8, 2025 | 3.7700 | 3.8500 | 3.5000 | 3.5100 | 3.5100 | 42,300 |
| Apr 7, 2025 | 3.7000 | 4.0200 | 3.7000 | 3.8700 | 3.8700 | 66,500 |
| Apr 4, 2025 | 4.0400 | 4.0400 | 3.5800 | 4.0100 | 4.0100 | 99,000 |
| Apr 3, 2025 | 4.2900 | 4.3050 | 4.1000 | 4.1200 | 4.1200 | 52,200 |
| Apr 2, 2025 | 4.2600 | 4.4300 | 4.1000 | 4.3900 | 4.3900 | 37,800 |
| Apr 1, 2025 | 4.2200 | 4.4400 | 4.2200 | 4.3600 | 4.3600 | 13,300 |
| Mar 31, 2025 | 4.3800 | 4.4100 | 4.3300 | 4.4100 | 4.4100 | 21,300 |
| Mar 28, 2025 | 4.3500 | 4.4500 | 4.2900 | 4.4100 | 4.4100 | 12,400 |
| Mar 27, 2025 | 4.1900 | 4.3300 | 4.1900 | 4.3200 | 4.3200 | 4,200 |
| Mar 26, 2025 | 4.3000 | 4.3450 | 4.3000 | 4.3300 | 4.3300 | 11,400 |
| Mar 25, 2025 | 4.3100 | 4.3100 | 4.2900 | 4.3100 | 4.3100 | 13,100 |
| Mar 24, 2025 | 4.2100 | 4.3300 | 4.2100 | 4.3100 | 4.3100 | 34,000 |
| Mar 21, 2025 | 4.3900 | 4.3900 | 4.1500 | 4.2600 | 4.2600 | 50,200 |
| Mar 20, 2025 | 4.3700 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 2,300 |
| Mar 19, 2025 | 4.3500 | 4.4200 | 4.3300 | 4.4200 | 4.4200 | 4,600 |
| Mar 18, 2025 | 4.2900 | 4.3100 | 4.1900 | 4.2500 | 4.2500 | 24,400 |
| Mar 17, 2025 | 4.1500 | 4.2900 | 4.1500 | 4.2800 | 4.2800 | 4,700 |
| Mar 14, 2025 | 4.2300 | 4.2400 | 4.0600 | 4.2100 | 4.2100 | 29,000 |
| Mar 13, 2025 | 4.0000 | 4.1900 | 3.9700 | 4.1700 | 4.1700 | 21,700 |
| Mar 12, 2025 | 4.0300 | 4.1200 | 3.9500 | 4.0500 | 4.0500 | 73,900 |
| Mar 11, 2025 | 4.0600 | 4.1300 | 4.0000 | 4.0700 | 4.0700 | 20,900 |
| Mar 10, 2025 | 4.1100 | 4.1550 | 4.0500 | 4.1100 | 4.1100 | 38,200 |
| Mar 7, 2025 | 4.1200 | 4.3300 | 4.1200 | 4.2800 | 4.2800 | 12,100 |
| Mar 6, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 5, 2025 | 4.1400 | 4.2500 | 4.1100 | 4.1200 | 4.1200 | 11,700 |
| Mar 4, 2025 | 4.2300 | 4.3000 | 4.1100 | 4.2500 | 4.2500 | 34,400 |
| Mar 3, 2025 | 4.4200 | 4.6400 | 4.3600 | 4.4100 | 4.4100 | 56,700 |
| Feb 28, 2025 | 4.4800 | 4.6600 | 4.4700 | 4.6500 | 4.6500 | 43,200 |
| Feb 27, 2025 | 4.4300 | 4.5000 | 4.4300 | 4.4600 | 4.4600 | 6,000 |
| Feb 26, 2025 | 4.4500 | 4.4700 | 4.4400 | 4.4400 | 4.4400 | 22,500 |
| Feb 25, 2025 | 4.5100 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 15,000 |
| Feb 24, 2025 | 4.5100 | 4.6400 | 4.5100 | 4.5100 | 4.5100 | 12,400 |
| Feb 21, 2025 | 4.5500 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 7,100 |
| Feb 20, 2025 | 4.5800 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 17,800 |
| Feb 19, 2025 | 4.4600 | 4.6800 | 4.4600 | 4.6300 | 4.6300 | 25,300 |
| Feb 18, 2025 | 4.4500 | 4.6100 | 4.4200 | 4.5200 | 4.5200 | 41,600 |
| Feb 14, 2025 | 4.4400 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 10,100 |
| Feb 13, 2025 | 4.4500 | 4.5100 | 4.4200 | 4.4300 | 4.4300 | 21,300 |
| Feb 12, 2025 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 2,186,100 |
| Feb 11, 2025 | 4.4500 | 4.5100 | 4.4500 | 4.5100 | 4.5100 | 18,100 |
| Feb 10, 2025 | 4.4000 | 4.4500 | 4.3500 | 4.4200 | 4.4200 | 65,100 |
| Feb 7, 2025 | 4.3400 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 32,400 |
| Feb 6, 2025 | 4.3100 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 78,700 |
| Feb 5, 2025 | 4.3000 | 4.3500 | 4.2300 | 4.3000 | 4.3000 | 198,000 |
| Feb 4, 2025 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 160,200 |
| Feb 3, 2025 | 4.3000 | 4.3850 | 4.3000 | 4.3000 | 4.3000 | 68,900 |
| Jan 31, 2025 | 4.4300 | 4.4900 | 4.3800 | 4.4300 | 4.4300 | 42,300 |
| Jan 30, 2025 | 4.4500 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 30,000 |
| Jan 29, 2025 | 4.3700 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 28,000 |
| Jan 28, 2025 | 4.3200 | 4.3900 | 4.3200 | 4.3600 | 4.3600 | 60,100 |
| Jan 27, 2025 | 4.4100 | 4.4100 | 4.3000 | 4.3000 | 4.3000 | 27,700 |
| Jan 24, 2025 | 4.4300 | 4.4900 | 4.4100 | 4.4100 | 4.4100 | 15,300 |
| Jan 23, 2025 | 4.5300 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 11,700 |
| Jan 22, 2025 | 4.5000 | 4.6200 | 4.4900 | 4.5000 | 4.5000 | 27,600 |
| Jan 21, 2025 | 4.5200 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 29,500 |
| Jan 20, 2025 | 4.5200 | 4.6800 | 4.4800 | 4.5700 | 4.5700 | 34,400 |
| Jan 17, 2025 | 4.5100 | 4.5400 | 4.4600 | 4.4800 | 4.4800 | 22,900 |
| Jan 16, 2025 | 4.5500 | 4.6000 | 4.5100 | 4.5100 | 4.5100 | 15,200 |
| Jan 15, 2025 | 4.6400 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 38,900 |
| Jan 14, 2025 | 4.6200 | 4.6700 | 4.5700 | 4.5700 | 4.5700 | 35,400 |
| Jan 13, 2025 | 4.4900 | 4.7500 | 4.4900 | 4.6000 | 4.6000 | 79,000 |
| Jan 10, 2025 | 4.4900 | 4.5500 | 4.4600 | 4.5000 | 4.5000 | 31,800 |
| Jan 9, 2025 | 4.4400 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 22,400 |
| Jan 8, 2025 | 4.5300 | 4.5900 | 4.3500 | 4.3900 | 4.3900 | 34,700 |
| Jan 7, 2025 | 4.4100 | 4.5600 | 4.4100 | 4.5300 | 4.5300 | 56,000 |
| Jan 6, 2025 | 4.3200 | 4.4900 | 4.3200 | 4.3600 | 4.3600 | 59,900 |
| Jan 3, 2025 | 4.2500 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 65,800 |
| Jan 2, 2025 | 4.2700 | 4.4000 | 4.1200 | 4.2200 | 4.2200 | 214,800 |
| Dec 31, 2024 | 4.3000 | 4.3900 | 4.2800 | 4.3100 | 4.3100 | 49,800 |
| Dec 30, 2024 | 4.2100 | 4.3000 | 4.2100 | 4.2500 | 4.2500 | 27,200 |
| Dec 27, 2024 | 4.1400 | 4.3000 | 4.1200 | 4.1200 | 4.1200 | 20,100 |
| Dec 24, 2024 | 4.2600 | 4.3500 | 4.1000 | 4.2600 | 4.2600 | 63,100 |
| Dec 23, 2024 | 4.1900 | 4.2800 | 4.0800 | 4.1000 | 4.1000 | 59,300 |
| Dec 20, 2024 | 4.0000 | 4.2500 | 4.0000 | 4.1800 | 4.1800 | 283,700 |
| Dec 19, 2024 | 4.8400 | 4.9300 | 4.7400 | 4.9100 | 4.9100 | 130,200 |
| Dec 18, 2024 | 4.8000 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 206,700 |
| Dec 17, 2024 | 4.9200 | 4.9500 | 4.8400 | 4.9300 | 4.9300 | 172,500 |
| Dec 16, 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 271,500 |
| Dec 13, 2024 | 4.9800 | 5.0500 | 4.8100 | 4.9500 | 4.9500 | 1,236,900 |
| Dec 12, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 209,800 |
| Dec 11, 2024 | 5.1100 | 5.2500 | 5.1100 | 5.2500 | 5.2500 | 94,300 |
| Dec 10, 2024 | 5.0300 | 5.1900 | 5.0200 | 5.1600 | 5.1600 | 67,900 |
| Dec 9, 2024 | 5.0400 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 138,700 |
| Dec 6, 2024 | 5.0600 | 5.1000 | 5.0400 | 5.0600 | 5.0600 | 80,100 |
| Dec 5, 2024 | 5.0400 | 5.1200 | 5.0400 | 5.0700 | 5.0700 | 104,500 |
| Dec 4, 2024 | 5.0900 | 5.1300 | 5.0300 | 5.0800 | 5.0800 | 95,900 |
| Dec 3, 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0700 | 5.0700 | 49,800 |
| Dec 2, 2024 | 5.1200 | 5.1400 | 5.0900 | 5.0900 | 5.0900 | 28,600 |
| Nov 29, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1700 | 5.1700 | 70,100 |
| Nov 28, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1100 | 5.1100 | 31,800 |
| Nov 27, 2024 | 5.1100 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 70,300 |
| Nov 26, 2024 | 5.1000 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 38,700 |
| Nov 25, 2024 | 5.1100 | 5.2100 | 5.0900 | 5.1300 | 5.1300 | 63,400 |
| Nov 22, 2024 | 5.0300 | 5.2500 | 5.0200 | 5.2300 | 5.2300 | 413,200 |
| Nov 21, 2024 | 5.0400 | 5.0600 | 5.0200 | 5.0200 | 5.0200 | 165,700 |
| Nov 20, 2024 | 5.0400 | 5.0600 | 5.0200 | 5.0400 | 5.0400 | 302,200 |
| Nov 19, 2024 | 5.0300 | 5.0800 | 5.0250 | 5.0400 | 5.0400 | 207,900 |
| Nov 18, 2024 | 5.0300 | 5.0800 | 5.0200 | 5.0400 | 5.0400 | 264,100 |
| Nov 15, 2024 | 5.0400 | 5.0600 | 5.0200 | 5.0500 | 5.0500 | 325,400 |
| Nov 14, 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0400 | 5.0400 | 484,400 |
| Nov 13, 2024 | 5.0400 | 5.0700 | 5.0200 | 5.0300 | 5.0300 | 165,300 |
| Nov 12, 2024 | 5.0400 | 5.0700 | 5.0400 | 5.0650 | 5.0650 | 321,200 |
| Nov 11, 2024 | 5.0600 | 5.0800 | 5.0300 | 5.0400 | 5.0400 | 127,000 |
| Nov 8, 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0800 | 5.0800 | 362,900 |
| Nov 7, 2024 | 5.0200 | 5.0800 | 5.0200 | 5.0700 | 5.0700 | 494,900 |
| Nov 6, 2024 | 5.0600 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 879,900 |
| Nov 5, 2024 | 4.9800 | 5.1400 | 4.9800 | 5.0800 | 5.0800 | 1,918,000 |
| Nov 4, 2024 | 4.9500 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 3,519,600 |
| Nov 1, 2024 | 3.4900 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 84,200 |
| Oct 31, 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 102,200 |
| Oct 30, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5000 | 3.5000 | 118,500 |
| Oct 29, 2024 | 3.4500 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 73,500 |
| Oct 28, 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 32,400 |
| Oct 25, 2024 | 3.4900 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 50,900 |
| Oct 24, 2024 | 3.5300 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 61,000 |
| Oct 23, 2024 | 3.6300 | 3.6400 | 3.4500 | 3.5000 | 3.5000 | 66,100 |
| Oct 22, 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6300 | 3.6300 | 17,500 |
| Oct 21, 2024 | 3.6500 | 3.6800 | 3.5800 | 3.6300 | 3.6300 | 15,800 |
| Oct 18, 2024 | 3.6300 | 3.7100 | 3.5600 | 3.6300 | 3.6300 | 92,100 |
| Oct 17, 2024 | 3.7300 | 3.7300 | 3.6200 | 3.6700 | 3.6700 | 56,600 |
| Oct 16, 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 89,400 |
| Oct 15, 2024 | 3.7300 | 3.7700 | 3.6500 | 3.6800 | 3.6800 | 127,300 |
| Oct 11, 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8500 | 3.8500 | 14,200 |
| Oct 10, 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8000 | 3.8000 | 17,400 |
| Oct 9, 2024 | 3.7700 | 3.7700 | 3.6700 | 3.7000 | 3.7000 | 60,300 |
| Oct 8, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7700 | 3.7700 | 23,500 |
| Oct 7, 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9400 | 3.9400 | 71,100 |
| Oct 4, 2024 | 3.9500 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 80,400 |
| Oct 3, 2024 | 3.9000 | 3.9900 | 3.8400 | 3.9600 | 3.9600 | 18,600 |
| Oct 2, 2024 | 3.8700 | 3.9500 | 3.8000 | 3.8900 | 3.8900 | 56,200 |
| Oct 1, 2024 | 3.7600 | 3.9700 | 3.7600 | 3.9100 | 3.9100 | 65,500 |
| Sep 30, 2024 | 3.7300 | 3.8700 | 3.7300 | 3.8300 | 3.8300 | 75,800 |
| Sep 27, 2024 | 3.7400 | 3.7800 | 3.6800 | 3.7500 | 3.7500 | 157,100 |
| Sep 26, 2024 | 3.8400 | 3.8400 | 3.6600 | 3.7200 | 3.7200 | 109,300 |
| Sep 25, 2024 | 3.8500 | 3.8900 | 3.7800 | 3.8700 | 3.8700 | 39,600 |
| Sep 24, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.9100 | 3.9100 | 92,800 |
| Sep 23, 2024 | 3.8100 | 3.9200 | 3.7300 | 3.8100 | 3.8100 | 48,200 |
| Sep 20, 2024 | 3.9200 | 3.9200 | 3.7900 | 3.8600 | 3.8600 | 26,000 |
| Sep 19, 2024 | 3.8200 | 3.9400 | 3.7800 | 3.8900 | 3.8900 | 58,800 |
| Sep 18, 2024 | 3.8400 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 41,200 |
| Sep 17, 2024 | 3.7600 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 40,400 |
| Sep 16, 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.7500 | 22,300 |
| Sep 13, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 61,100 |
| Sep 12, 2024 | 3.5750 | 3.6200 | 3.5100 | 3.5500 | 3.5500 | 35,500 |
| Sep 11, 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 39,000 |
| Sep 10, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6200 | 3.6200 | 80,100 |
| Sep 9, 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 74,300 |
| Sep 6, 2024 | 3.8600 | 3.9500 | 3.7200 | 3.7300 | 3.7300 | 55,600 |
| Sep 5, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9100 | 3.9100 | 58,000 |
| Sep 4, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 67,500 |
| Sep 3, 2024 | 4.2100 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 108,200 |
| Aug 30, 2024 | 4.3000 | 4.3100 | 4.2500 | 4.2800 | 4.2800 | 58,500 |
| Aug 29, 2024 | 4.1700 | 4.4300 | 4.1400 | 4.3100 | 4.3100 | 101,800 |
| Aug 28, 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2400 | 4.2400 | 29,900 |
| Aug 27, 2024 | 4.1700 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | 31,700 |
| Aug 26, 2024 | 4.2000 | 4.3000 | 4.1900 | 4.2400 | 4.2400 | 67,700 |
| Aug 23, 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 25,000 |
| Aug 22, 2024 | 4.0000 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 52,200 |
| Aug 21, 2024 | 3.9900 | 4.0100 | 3.8800 | 4.0000 | 4.0000 | 60,500 |
| Aug 20, 2024 | 4.0600 | 4.0700 | 3.9800 | 3.9900 | 3.9900 | 60,500 |
| Aug 19, 2024 | 4.1000 | 4.1600 | 4.0300 | 4.1100 | 4.1100 | 82,400 |
| Aug 16, 2024 | 4.1500 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 93,700 |
| Aug 15, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 78,700 |
| Aug 14, 2024 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 15,400 |
| Aug 13, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1200 | 4.1200 | 33,800 |
| Aug 12, 2024 | 4.0600 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 127,400 |
| Aug 9, 2024 | 4.0200 | 4.0700 | 3.9900 | 4.0300 | 4.0300 | 39,900 |
| Aug 8, 2024 | 4.1900 | 4.2300 | 4.0800 | 4.0800 | 4.0800 | 158,700 |
| Aug 7, 2024 | 4.1500 | 4.2500 | 4.0000 | 4.1900 | 4.1900 | 239,000 |
| Aug 6, 2024 | 4.0100 | 4.3300 | 4.0100 | 4.1500 | 4.1500 | 142,400 |
| Aug 2, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.3000 | 4.3000 | 93,100 |
| Aug 1, 2024 | 4.5200 | 4.6000 | 4.3800 | 4.5100 | 4.5100 | 66,800 |
| Jul 31, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 227,900 |
| Jul 30, 2024 | 4.2900 | 4.3800 | 4.2100 | 4.2800 | 4.2800 | 4,100 |
| Jul 29, 2024 | 4.2400 | 4.4100 | 4.2400 | 4.3300 | 4.3300 | 54,900 |
| Jul 26, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 50,000 |
| Jul 25, 2024 | 4.2600 | 4.4100 | 4.2600 | 4.3700 | 4.3700 | 14,800 |
| Jul 24, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 32,500 |
| Jul 23, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 19,200 |
| Jul 22, 2024 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 30,600 |
| Jul 19, 2024 | 4.3900 | 4.4300 | 4.2300 | 4.2700 | 4.2700 | 34,900 |
| Jul 18, 2024 | 4.3100 | 4.4300 | 4.3100 | 4.3900 | 4.3900 | 75,100 |
| Jul 17, 2024 | 4.2800 | 4.3600 | 4.2500 | 4.2700 | 4.2700 | 415,800 |
| Jul 16, 2024 | 4.1400 | 4.3000 | 4.0000 | 4.2700 | 4.2700 | 95,400 |
| Jul 15, 2024 | 4.0400 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 155,300 |
| Jul 12, 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0200 | 4.0200 | 110,900 |
| Jul 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 10,800 |
| Jul 10, 2024 | 3.9900 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 37,800 |
| Jul 9, 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 18,700 |
| Jul 8, 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 23,400 |
| Jul 5, 2024 | 3.9500 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 66,300 |
| Jul 4, 2024 | 4.0500 | 4.2200 | 4.0500 | 4.1800 | 4.1800 | 17,700 |
| Jul 3, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 15,400 |
| Jul 2, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1500 | 4.1500 | 30,900 |
| Jun 28, 2024 | 4.1800 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 12,100 |
| Jun 27, 2024 | 4.0800 | 4.1900 | 4.0300 | 4.1900 | 4.1900 | 59,300 |
| Jun 26, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0500 | 4.0500 | 31,600 |
| Jun 25, 2024 | 4.0400 | 4.0700 | 3.9500 | 3.9700 | 3.9700 | 33,100 |
| Jun 24, 2024 | 3.8500 | 4.1000 | 3.8500 | 4.0400 | 4.0400 | 64,000 |
| Jun 21, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 111,900 |
| Jun 20, 2024 | 4.1300 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 31,900 |
| Jun 19, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 15,900 |
| Jun 18, 2024 | 4.0800 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 85,600 |
| Jun 17, 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 40,300 |
| Jun 14, 2024 | 4.0800 | 4.0800 | 3.9950 | 4.0000 | 4.0000 | 40,600 |
| Jun 13, 2024 | 4.1600 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 73,300 |
| Jun 12, 2024 | 4.2900 | 4.3800 | 4.1300 | 4.1600 | 4.1600 | 61,800 |
| Jun 11, 2024 | 4.3100 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 54,100 |
| Jun 10, 2024 | 4.0600 | 4.3300 | 4.0600 | 4.3100 | 4.3100 | 176,800 |
| Jun 7, 2024 | 4.0700 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 27,700 |
| Jun 6, 2024 | 4.0200 | 4.1300 | 3.9000 | 4.0800 | 4.0800 | 50,200 |
| Jun 5, 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 63,600 |
| Jun 4, 2024 | 3.9400 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 136,300 |
| Jun 3, 2024 | 4.2800 | 4.2800 | 3.9100 | 3.9200 | 3.9200 | 223,500 |
| May 31, 2024 | 4.2700 | 4.3900 | 4.2100 | 4.2600 | 4.2600 | 55,500 |
| May 30, 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 53,300 |
| May 29, 2024 | 4.1800 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 148,900 |
| May 28, 2024 | 4.1300 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 91,500 |
| May 27, 2024 | 4.0200 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 56,700 |
| May 24, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 45,900 |
| May 23, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 64,600 |
| May 22, 2024 | 4.0300 | 4.0300 | 3.8250 | 3.9400 | 3.9400 | 348,500 |
| May 21, 2024 | 4.1400 | 4.1800 | 3.9500 | 3.9800 | 3.9800 | 104,200 |
Related Tickers
TCW.TO Trican Well Service Ltd.
4.4600
-0.22%
CFW.TO Calfrac Well Services Ltd.
3.3000
-2.08%
TOT.TO Total Energy Services Inc.
10.26
-0.39%
SHLE.TO Source Energy Services Ltd.
11.53
+0.61%
ACDC ProFrac Holding Corp.
6.49
+1.25%
PSI.TO Pason Systems Inc.
11.82
+0.17%
CEU.TO CES Energy Solutions Corp.
6.14
-0.32%
CFWFF Calfrac Well Services Ltd.
2.4100
0.00%
HWO.TO High Arctic Energy Services Inc
0.7900
0.00%
ZEFI.NE Zefiro Methane Corp.
0.2900
-3.33%