Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Source Energy Services (TSX: SHLE )

14.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.9900 1.000 0.9800 1.000 23,894 +0.00(+0.00%)
May 30, 2019 1.020 1.030 0.9900 1.000 554,710 -0.02(-1.96%)
May 29, 2019 1.030 1.040 1.010 1.020 33,194 -0.04(-3.77%)
May 28, 2019 1.060 1.060 1.000 1.060 135,243 +0.00(+0.00%)
May 27, 2019 1.060 1.090 1.060 1.060 35,908 -0.04(-3.64%)
May 24, 2019 1.060 1.100 1.050 1.100 41,293 +0.00(+0.00%)
May 23, 2019 1.060 1.100 1.050 1.100 64,195 +0.00(+0.00%)
May 22, 2019 1.120 1.130 1.060 1.100 129,604 -0.02(-1.79%)
May 21, 2019 1.140 1.140 1.120 1.120 29,848 -0.02(-1.75%)
May 17, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
May 16, 2019 1.150 1.160 1.120 1.130 58,994 -0.01(-0.88%)
May 15, 2019 1.190 1.200 1.130 1.140 38,604 -0.05(-4.20%)
May 14, 2019 1.170 1.200 1.170 1.190 32,994 +0.02(+1.71%)
May 13, 2019 1.250 1.250 1.120 1.170 42,024 -0.04(-3.31%)
May 10, 2019 1.240 1.240 1.190 1.210 33,894 +0.03(+2.54%)
May 09, 2019 1.080 1.240 1.080 1.180 70,098 +0.10(+9.26%)
May 08, 2019 1.210 1.210 1.060 1.080 452,762 -0.13(-10.74%)
May 07, 2019 1.250 1.290 1.170 1.210 83,297 -0.10(-7.63%)
May 06, 2019 1.300 1.310 1.280 1.310 46,040 -0.04(-2.96%)
May 03, 2019 1.300 1.350 1.290 1.350 40,939 +0.04(+3.05%)
May 02, 2019 1.480 1.480 1.240 1.310 150,444 -0.22(-14.38%)
May 01, 2019 1.500 1.540 1.490 1.530 26,026 +0.01(+0.66%)
Apr 30, 2019 1.520 1.530 1.510 1.520 21,594 +0.00(+0.00%)
Apr 29, 2019 1.540 1.570 1.500 1.520 24,394 -0.02(-1.30%)
Apr 26, 2019 1.490 1.540 1.440 1.540 34,382 +0.05(+3.36%)
Apr 25, 2019 1.540 1.550 1.480 1.490 41,700 -0.06(-3.87%)
Apr 24, 2019 1.580 1.580 1.490 1.550 43,384 -0.05(-3.13%)
Apr 23, 2019 1.570 1.600 1.550 1.600 57,348 +0.02(+1.27%)
Apr 22, 2019 1.610 1.610 1.540 1.580 78,178 -0.03(-1.86%)
Apr 18, 2019 1.610 1.610 1.610 0 -0.07(-4.17%)
Apr 17, 2019 1.570 1.710 1.570 1.680 129,959 +0.13(+8.39%)
Apr 16, 2019 1.510 1.570 1.510 1.550 176,394 +0.05(+3.33%)
Apr 15, 2019 1.420 1.510 1.420 1.500 119,394 +0.04(+2.74%)
Apr 12, 2019 1.410 1.550 1.400 1.460 162,759 +0.05(+3.55%)
Apr 11, 2019 1.390 1.430 1.380 1.410 50,994 +0.02(+1.44%)
Apr 10, 2019 1.400 1.430 1.390 1.390 130,671 +0.00(+0.00%)
Apr 09, 2019 1.410 1.420 1.380 1.390 37,394 -0.02(-1.42%)
Apr 08, 2019 1.370 1.410 1.350 1.410 69,594 +0.05(+3.68%)
Apr 05, 2019 1.380 1.400 1.360 1.360 41,344 -0.01(-0.73%)
Apr 04, 2019 1.370 1.380 1.340 1.370 23,494 +0.00(+0.00%)
Apr 03, 2019 1.330 1.370 1.330 1.370 26,594 +0.03(+2.24%)
Apr 02, 2019 1.390 1.390 1.340 1.340 42,594 -0.03(-2.19%)
Apr 01, 2019 1.350 1.410 1.320 1.370 149,504 +0.04(+3.01%)
Mar 29, 2019 1.310 1.330 1.300 1.330 39,494 +0.02(+1.53%)
Mar 28, 2019 1.300 1.320 1.300 1.310 23,594 +0.01(+0.77%)
Mar 27, 2019 1.350 1.350 1.300 1.300 30,100 -0.05(-3.70%)
Mar 26, 2019 1.330 1.380 1.320 1.350 49,204 +0.05(+3.85%)
Mar 25, 2019 1.300 1.300 1.250 1.300 88,392 -0.01(-0.76%)
Mar 22, 2019 1.230 1.320 1.220 1.310 76,434 +0.07(+5.65%)
Mar 21, 2019 1.240 1.250 1.220 1.240 71,908 +0.02(+1.64%)
Mar 20, 2019 1.150 1.220 1.150 1.220 87,813 +0.06(+5.17%)
Mar 19, 2019 1.160 1.190 1.130 1.160 65,678 +0.01(+0.87%)
Mar 18, 2019 1.160 1.160 1.130 1.150 14,000 +0.05(+4.55%)
Mar 15, 2019 1.050 1.170 1.050 1.100 200,130 +0.05(+4.76%)
Mar 14, 2019 1.060 1.070 1.050 1.050 11,200 +0.00(+0.00%)
Mar 13, 2019 1.050 1.080 1.050 1.050 13,200 +0.03(+2.94%)
Mar 12, 2019 1.020 1.040 1.010 1.020 16,569 +0.00(+0.00%)
Mar 11, 2019 1.020 1.030 1.020 1.020 3,900 +0.00(+0.00%)
Mar 08, 2019 1.030 1.040 1.000 1.020 61,451 -0.01(-0.97%)
Mar 07, 2019 1.080 1.080 1.010 1.030 811,128 -0.06(-5.50%)
Mar 06, 2019 1.140 1.140 1.080 1.090 60,600 -0.05(-4.39%)
Mar 05, 2019 1.130 1.160 1.120 1.140 10,590 +0.01(+0.88%)
Mar 04, 2019 1.160 1.160 1.110 1.130 24,000 -0.01(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.