Stelco Holdings Inc (PK) (STZHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 2.33992767496 | 47.01 | 54.9999 | 46.01 | 30083 | 47.76011693 | CS |
| 4 | 21.11 | 78.1851851852 | 27 | 54.9999 | 26.17 | 8946 | 45.59327312 | CS |
| 12 | 18.8475 | 64.4083724904 | 29.2625 | 54.9999 | 26.17 | 7221 | 36.52183207 | CS |
| 26 | 15.1831 | 46.1115379826 | 32.9269 | 54.9999 | 26.17 | 9124 | 32.97477392 | CS |
| 52 | 15.06 | 45.567322239 | 33.05 | 54.9999 | 24.1 | 9158 | 31.47924373 | CS |
| 156 | 19.21 | 66.4705882353 | 28.9 | 54.9999 | 22.9 | 7609 | 31.77878783 | CS |
| 260 | 36.934 | 330.476020043 | 11.176 | 54.9999 | 2.4987 | 6542 | 28.13193258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 48.11 | 0 | 0.00 | 48.11 | 48.11 | 48.11 | 0 |
| 1721337960 | 48.11 | 0.34 | 0.71 | 48.06 | 48.34 | 48 | 16310 |
| 1721251320 | 47.77 | -0.1 | -0.21 | 47.98 | 48.0175 | 47.74 | 5878 |
| 1721164920 | 47.87 | 0.35 | 0.74 | 47.27 | 48.22 | 47.27 | 50861 |
| 1721078940 | 47.52 | 20.29 | 74.51 | 47.01 | 54.9999 | 46.01 | 47283 |
| 1720819200 | 27.23 | 0.6 | 2.25 | 27.23 | 27.23 | 27.23 | 2000 |
| 1720733280 | 26.63 | 0.33 | 1.25 | 26.63 | 26.63 | 26.63 | 100 |
| 1720646880 | 26.3 | 0.04 | 0.15 | 26.4 | 26.4 | 26.215 | 1209 |
| 1720560540 | 26.26 | 0.09 | 0.34 | 26.4 | 26.45 | 26.26 | 1164 |
| 1720473600 | 26.17 | -0.21 | -0.80 | 26.2695 | 26.2695 | 26.17 | 998 |
| 1720214940 | 26.38 | 0 | 0.00 | 26.38 | 26.38 | 26.38 | 0 |
| 1720042140 | 26.38 | 0 | 0.00 | 26.38 | 26.38 | 26.38 | 0 |
| 1719955740 | 26.38 | -1.29 | -4.66 | 26.6228 | 26.6228 | 26.38 | 1900 |
| 1719869220 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719610020 | 27.67 | 0.67 | 2.48 | 27.66 | 27.67 | 27.635 | 650 |
| 1719523200 | 27 | -0.47 | -1.71 | 27.01 | 27.01 | 27 | 2000 |
| 1719437040 | 27.47 | 0.92 | 3.47 | 27.47 | 27.47 | 27.47 | 600 |
| 1719350880 | 26.55 | -0.32 | -1.17 | 26.55 | 26.55 | 26.55 | 205 |
| 1719264540 | 26.865 | -0.1 | -0.35 | 27 | 27 | 26.865 | 3032 |
| 1719005220 | 26.96 | -0.5 | -1.80 | 26.952 | 26.96 | 26.935 | 810 |
| 1718918640 | 27.455 | 0.4 | 1.50 | 27.455 | 27.455 | 27.455 | 151 |
| 1718746140 | 27.05 | -0.03 | -0.11 | 26.81 | 27.05 | 26.81 | 1157 |
| 1718659680 | 27.08 | -0.09 | -0.33 | 27.02 | 27.12 | 27.02 | 3711 |
| 1718400300 | 27.17 | -0.24 | -0.88 | 26.898 | 27.17 | 26.898 | 4687 |
| 1718314140 | 27.41 | -0.49 | -1.76 | 27.34 | 27.41 | 27.31 | 3135 |
| 1718227380 | 27.9 | -0.1 | -0.36 | 28.21 | 28.21 | 27.9 | 18208 |
| 1718141340 | 28 | -0.67 | -2.34 | 27.8579 | 28 | 27.8579 | 15606 |
| 1718055000 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1717795800 | 28.67 | -0.61 | -2.08 | 28.86 | 28.86 | 28.67 | 3922 |
| 1717709400 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1717622460 | 29.28 | 0.41 | 1.40 | 29 | 29.28 | 29 | 201 |
| 1717536360 | 28.875 | -0.63 | -2.12 | 28.875 | 28.875 | 28.875 | 110 |
| 1717450140 | 29.5 | -0.34 | -1.13 | 29.5 | 29.5 | 29.5 | 725 |
| 1717190940 | 29.836 | -1.66 | -5.27 | 30.5 | 30.5 | 29.836 | 2348 |
| 1717104420 | 31.496063 | 0 | 0.00 | 31.496063 | 31.496063 | 31.496063 | 0 |
| 1717018020 | 31.496063 | -0.5 | -1.56 | 31.496063 | 31.496063 | 31.496063 | 9864 |
| 1716931740 | 31.995 | 0.95 | 3.04 | 31.995 | 31.995 | 31.995 | 1157 |
| 1716585600 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1716499200 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1716412800 | 31.05 | -1.33 | -4.11 | 31.05 | 31.05 | 31.05 | 3739 |
| 1716326940 | 32.38 | 1.42 | 4.59 | 32.18 | 32.659999 | 32.18 | 2300 |
| 1716240180 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 988 |
| 1715981340 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1715894940 | 30.96 | -1.04 | -3.25 | 31.15 | 31.1982 | 30.7701 | 44630 |
| 1715808000 | 32 | 0.62 | 1.98 | 32 | 32 | 31.73 | 1733 |
| 1715722140 | 31.38 | 0.83 | 2.72 | 31.39 | 31.39 | 31.38 | 3085 |
| 1715635200 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1715376000 | 30.55 | 0.07 | 0.24 | 30.215 | 30.82 | 30.215 | 48288 |
| 1715289720 | 30.4777 | 1.55 | 5.36 | 29 | 31.4 | 29 | 2851 |
| 1715203740 | 28.9275 | 0 | 0.00 | 28.9275 | 28.9275 | 28.9275 | 0 |
| 1715117340 | 28.9275 | 0.08 | 0.27 | 28.87 | 28.9275 | 28.87 | 650 |
| 1715030940 | 28.85 | -0.22 | -0.76 | 29.07 | 29.34 | 28.85 | 646 |
| 1714771740 | 29.07 | 0.33 | 1.15 | 29 | 29.07 | 29 | 1301 |
| 1714685340 | 28.74 | 0.1 | 0.35 | 28.33 | 28.77 | 28.22 | 7165 |
| 1714598400 | 28.64 | -0.52 | -1.77 | 28.64 | 28.64 | 28.64 | 100 |
| 1714512600 | 29.1575 | -0.09 | -0.32 | 29.2625 | 29.2625 | 29.1575 | 269 |
| 1714425780 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1714166580 | 29.25 | -0.19 | -0.63 | 29.445 | 29.445 | 29.25 | 754 |
| 1714080420 | 29.435 | 0 | 0.00 | 29.435 | 29.435 | 29.435 | 0 |
| 1713994020 | 29.435 | 1.3 | 4.60 | 29.38 | 29.435 | 29.367946 | 925 |
| 1713907740 | 28.14 | -1.84 | -6.14 | 28.14 | 28.14 | 28.14 | 159 |
| 1713821340 | 29.98 | 0.3 | 1.01 | 29.98 | 29.98 | 29.98 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
