Stelco Holdings Inc (OP: STZHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	24.48	24.78	24.48	24.77	2,803	+0.31(+1.27%)
Oct 28, 2022	25.00	25.00	23.98	24.46	6,101	-1.18(-4.60%)
Oct 27, 2022	25.76	25.90	25.64	25.64	2,026	-0.04(-0.16%)
Oct 26, 2022	25.63	25.76	25.55	25.68	7,343	+0.13(+0.51%)
Oct 25, 2022	25.51	25.55	25.50	25.55	3,136	+0.10(+0.39%)
Oct 24, 2022	25.34	25.47	25.33	25.45	2,988	-0.15(-0.59%)
Oct 21, 2022	25.45	25.60	25.45	25.60	1,393	+0.21(+0.83%)
Oct 20, 2022	25.39	25.39	25.39	25.39	1,000	+0.22(+0.87%)
Oct 18, 2022				25.17	0	+0.02(+0.06%)
Oct 17, 2022	25.16	25.16	25.16	25.16	756	+0.26(+1.02%)
Oct 14, 2022	24.90	24.90	24.90	24.90	284	+0.12(+0.48%)
Oct 13, 2022	24.77	24.85	24.62	24.78	2,274	-0.12(-0.48%)
Oct 12, 2022	24.98	25.00	24.90	24.90	2,985	-0.39(-1.54%)
Oct 11, 2022	24.90	25.29	24.80	25.29	14,973	-0.23(-0.90%)
Oct 10, 2022	24.95	25.52	24.01	25.52	3,631	+0.52(+2.07%)
Oct 07, 2022	25.00	25.00	25.00	25.00	830	-0.17(-0.67%)
Oct 06, 2022	25.14	25.18	25.14	25.17	850	-0.21(-0.83%)
Oct 05, 2022	25.47	25.47	25.38	25.38	2,188	-0.39(-1.51%)
Oct 04, 2022	25.85	26.00	25.55	25.77	3,193	+0.18(+0.70%)
Oct 03, 2022	25.45	25.59	25.45	25.59	1,537	+0.71(+2.85%)
Sep 30, 2022	25.15	25.15	24.88	24.88	1,522	-0.21(-0.83%)
Sep 29, 2022	25.31	25.33	25.09	25.09	1,359	-0.11(-0.44%)
Sep 28, 2022	25.09	25.20	25.09	25.20	4,600	+0.27(+1.08%)
Sep 27, 2022	25.02	25.10	24.93	24.93	8,191	+0.21(+0.85%)
Sep 26, 2022	24.49	25.18	24.49	24.72	3,160	-0.50(-1.98%)
Sep 23, 2022	25.46	25.46	25.22	25.22	22,167	-0.62(-2.40%)
Sep 22, 2022	25.80	26.15	25.79	25.84	8,123	+1.96(+8.19%)
Sep 21, 2022	24.66	24.66	23.85	23.89	1,749	-0.82(-3.34%)
Sep 20, 2022	24.48	24.71	24.16	24.71	5,173	-0.53(-2.10%)
Sep 19, 2022	24.25	25.24	24.25	25.24	2,898	+0.42(+1.69%)
Sep 16, 2022	24.77	24.86	24.55	24.82	3,115	-0.13(-0.52%)
Sep 15, 2022	25.50	25.75	24.94	24.95	2,455	-0.75(-2.94%)
Sep 14, 2022	27.30	27.30	25.70	25.70	5,496	-2.15(-7.70%)
Sep 13, 2022	28.22	28.22	27.75	27.85	666	-1.55(-5.27%)
Sep 12, 2022	28.23	29.50	28.23	29.40	3,079	+0.31(+1.07%)
Sep 09, 2022	29.00	29.24	29.00	29.09	963	+0.73(+2.58%)
Sep 08, 2022	27.45	28.36	27.45	28.36	1,872	+1.20(+4.40%)
Sep 07, 2022	26.61	27.18	26.61	27.16	1,857	+0.31(+1.16%)
Sep 06, 2022	26.83	26.85	26.64	26.85	1,434	+0.01(+0.03%)
Sep 02, 2022	27.19	27.20	26.84	26.84	3,549	+0.31(+1.17%)
Sep 01, 2022	27.50	27.50	26.16	26.53	9,763	-0.61(-2.25%)
Aug 31, 2022	27.49	27.50	27.14	27.14	1,875	-0.44(-1.60%)
Aug 30, 2022	28.17	28.17	27.54	27.58	3,324	-0.91(-3.19%)
Aug 29, 2022	27.72	28.49	27.72	28.49	1,299	-0.03(-0.11%)
Aug 26, 2022	29.39	29.39	28.52	28.52	1,935	-0.46(-1.59%)
Aug 25, 2022	29.19	29.31	28.86	28.98	1,337	+0.41(+1.43%)
Aug 24, 2022	28.55	28.58	28.43	28.57	4,560	-0.20(-0.69%)
Aug 23, 2022	28.88	28.88	28.68	28.77	1,614	+1.13(+4.10%)
Aug 22, 2022	27.57	27.64	27.36	27.64	1,776	-0.13(-0.46%)
Aug 19, 2022	27.75	27.82	27.51	27.77	7,399	-0.96(-3.35%)
Aug 18, 2022	28.36	28.89	28.33	28.73	3,563	+0.85(+3.06%)
Aug 17, 2022	27.94	27.94	27.73	27.88	3,133	-0.29(-1.04%)
Aug 16, 2022	28.05	28.25	27.94	28.17	2,132	+0.17(+0.61%)
Aug 15, 2022	29.00	29.00	28.00	28.00	8,112	-0.90(-3.11%)
Aug 12, 2022	28.45	29.03	28.45	28.90	2,555	+0.67(+2.37%)
Aug 11, 2022	29.77	29.77	28.23	28.23	7,721	-1.28(-4.34%)
Aug 10, 2022	29.40	30.01	29.39	29.51	9,203	+0.64(+2.22%)
Aug 09, 2022	28.45	28.87	28.37	28.87	10,505	+0.09(+0.31%)
Aug 08, 2022	29.00	29.44	28.78	28.78	5,000	+0.23(+0.81%)
Aug 05, 2022	27.88	28.59	27.83	28.55	8,653	+0.47(+1.67%)
Aug 04, 2022	28.24	28.43	28.08	28.08	4,195	-0.16(-0.57%)
Aug 03, 2022	28.01	28.25	27.91	28.24	3,204	+0.61(+2.21%)
Aug 02, 2022	27.99	28.16	27.63	27.63	1,847	-0.50(-1.78%)