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

Source Energy Services (TSX: SHLE )

12.07 -2.83 (-18.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 3.100 3.210 3.100 3.210 15,976 +0.12(+3.88%)
Mar 30, 2023 2.990 3.090 2.960 3.090 10,708 +0.09(+3.00%)
Mar 29, 2023 3.000 3.000 2.970 3.000 4,600 +0.00(+0.00%)
Mar 28, 2023 3.000 3.000 2.980 3.000 6,400 +0.16(+5.63%)
Mar 27, 2023 2.670 2.870 2.670 2.840 29,800 +0.16(+5.97%)
Mar 24, 2023 2.650 2.730 2.620 2.680 2,500 -0.02(-0.74%)
Mar 23, 2023 2.700 2.710 2.680 2.700 1,950 -0.01(-0.37%)
Mar 22, 2023 2.790 2.800 2.710 2.710 871 -0.03(-1.09%)
Mar 21, 2023 2.780 2.800 2.660 2.740 14,285 -0.06(-2.14%)
Mar 20, 2023 2.710 2.830 2.650 2.800 2,780 +0.04(+1.45%)
Mar 17, 2023 2.760 2.800 2.760 2.760 1,522 -0.04(-1.43%)
Mar 16, 2023 2.780 2.890 2.650 2.800 15,000 -0.11(-3.78%)
Mar 15, 2023 2.880 2.910 2.700 2.910 26,766 -0.02(-0.68%)
Mar 14, 2023 2.900 3.000 2.900 2.930 4,957 -0.07(-2.33%)
Mar 13, 2023 3.290 3.290 2.900 3.000 79,511 -0.29(-8.81%)
Mar 10, 2023 3.210 3.300 3.200 3.290 3,679 +0.13(+4.11%)
Mar 09, 2023 3.440 3.500 3.160 3.160 42,304 -0.25(-7.33%)
Mar 08, 2023 3.050 3.470 3.050 3.410 9,056 +0.41(+13.67%)
Mar 07, 2023 3.220 3.240 3.000 3.000 10,044 -0.30(-9.09%)
Mar 06, 2023 3.470 3.470 3.210 3.300 6,420 -0.02(-0.60%)
Mar 03, 2023 3.180 3.400 3.180 3.320 19,923 +0.13(+4.08%)
Mar 02, 2023 3.190 3.220 3.070 3.190 6,061 -0.01(-0.31%)
Mar 01, 2023 3.140 3.370 3.040 3.200 27,106 +0.00(+0.00%)
Feb 28, 2023 3.150 3.210 3.150 3.200 35,974 +0.10(+3.23%)
Feb 27, 2023 3.110 3.110 3.100 3.100 12,338 +0.03(+0.98%)
Feb 24, 2023 3.090 3.180 3.000 3.070 4,800 -0.05(-1.60%)
Feb 23, 2023 3.080 3.120 3.080 3.120 3,900 +0.03(+0.97%)
Feb 22, 2023 3.020 3.090 3.000 3.090 3,600 +0.05(+1.64%)
Feb 21, 2023 2.930 3.040 2.920 3.040 24,804 +0.04(+1.33%)
Feb 17, 2023 3.000 0 -0.14(-4.46%)
Feb 16, 2023 3.080 3.140 3.030 3.140 13,105 +0.10(+3.29%)
Feb 15, 2023 3.010 3.040 3.010 3.040 9,900 +0.00(+0.00%)
Feb 14, 2023 3.090 3.090 2.950 3.040 14,450 +0.04(+1.33%)
Feb 13, 2023 3.170 3.170 2.920 3.000 31,530 -0.10(-3.23%)
Feb 10, 2023 3.120 3.150 3.060 3.100 19,165 -0.05(-1.59%)
Feb 09, 2023 3.170 3.300 3.150 3.150 14,782 -0.10(-3.08%)
Feb 08, 2023 3.330 3.330 3.180 3.250 12,410 -0.02(-0.61%)
Feb 07, 2023 3.360 3.360 3.230 3.270 33,530 +0.07(+2.19%)
Feb 06, 2023 3.480 3.480 3.200 3.200 53,480 +0.10(+3.23%)
Feb 03, 2023 2.840 3.380 2.840 3.100 82,851 +0.23(+8.01%)
Feb 02, 2023 2.980 3.040 2.850 2.870 7,915 -0.11(-3.69%)
Feb 01, 2023 2.920 3.050 2.920 2.980 8,400 -0.01(-0.33%)
Jan 31, 2023 2.950 2.990 2.750 2.990 6,479 -0.01(-0.33%)
Jan 30, 2023 3.390 3.390 2.990 3.000 21,937 -0.19(-5.96%)
Jan 27, 2023 3.160 3.310 3.070 3.190 104,498 +0.02(+0.63%)
Jan 26, 2023 2.940 3.290 2.940 3.170 66,178 +0.22(+7.46%)
Jan 25, 2023 2.750 3.000 2.720 2.950 23,633 +0.25(+9.26%)
Jan 24, 2023 2.660 2.700 2.660 2.700 8,325 +0.00(+0.00%)
Jan 23, 2023 2.700 2.740 2.700 2.700 22,314 -0.08(-2.88%)
Jan 20, 2023 2.740 2.780 2.710 2.780 4,516 +0.14(+5.30%)
Jan 19, 2023 2.550 2.790 2.410 2.640 9,811 -0.04(-1.49%)
Jan 18, 2023 2.600 2.940 2.320 2.680 32,212 +0.08(+3.08%)
Jan 17, 2023 2.120 2.600 2.120 2.600 54,980 +0.44(+20.37%)
Jan 16, 2023 2.040 2.220 2.040 2.160 22,050 +0.11(+5.37%)
Jan 13, 2023 2.050 2.050 2.050 2.050 2,501 +0.00(+0.00%)
Jan 12, 2023 2.010 2.060 2.010 2.050 11,323 -0.05(-2.38%)
Jan 11, 2023 2.030 2.100 2.000 2.100 8,700 +0.00(+0.00%)
Jan 10, 2023 1.970 2.100 1.960 2.100 12,184 +0.15(+7.69%)
Jan 09, 2023 1.990 1.990 1.950 1.950 1,613 -0.09(-4.41%)
Jan 06, 2023 1.880 2.100 1.880 2.040 9,632 +0.16(+8.51%)
Jan 05, 2023 1.790 1.880 1.790 1.880 5,700 +0.17(+9.94%)
Jan 04, 2023 1.750 1.750 1.710 1.710 300 -0.09(-5.00%)
Jan 03, 2023 1.800 1.800 1.800 1.800 502 -0.09(-4.76%)
Dec 30, 2022 1.890 0 +0.15(+8.62%)
Dec 29, 2022 1.740 1.740 1.730 1.740 1,500 +0.01(+0.58%)
Dec 28, 2022 1.740 1.740 1.730 1.730 716 -0.01(-0.57%)
Dec 23, 2022 1.740 0 -0.01(-0.57%)
Dec 22, 2022 1.800 1.800 1.750 1.750 200 +0.01(+0.57%)
Dec 21, 2022 1.740 1.740 1.740 1.740 158 +0.01(+0.58%)
Dec 20, 2022 1.790 1.790 1.730 1.730 4,400 -0.07(-3.89%)
Dec 19, 2022 1.790 1.800 1.790 1.800 2,083 +0.01(+0.56%)
Dec 16, 2022 1.820 1.820 1.790 1.790 15,471 -0.01(-0.56%)
Dec 15, 2022 1.790 1.800 1.780 1.800 37,600 +0.02(+1.12%)
Dec 14, 2022 1.810 1.830 1.780 1.780 2,617 +0.02(+1.14%)
Dec 13, 2022 1.750 1.760 1.750 1.760 251 +0.06(+3.53%)
Dec 12, 2022 1.700 1.710 1.700 1.700 1,745 -0.04(-2.30%)
Dec 09, 2022 1.750 1.750 1.720 1.740 1,700 -0.07(-3.87%)
Dec 08, 2022 1.910 1.930 1.750 1.810 20,137 -0.10(-5.24%)
Dec 07, 2022 1.900 1.910 1.880 1.910 3,400 +0.02(+1.06%)
Dec 06, 2022 1.860 1.910 1.860 1.890 23,300 +0.01(+0.53%)
Dec 05, 2022 1.790 1.880 1.750 1.880 3,305 +0.08(+4.44%)
Dec 02, 2022 1.810 1.810 1.750 1.800 4,800 -0.03(-1.64%)
Dec 01, 2022 1.860 1.900 1.780 1.830 9,580 -0.03(-1.61%)
Nov 30, 2022 1.650 1.930 1.590 1.860 58,167 +0.27(+16.98%)
Nov 29, 2022 1.550 1.700 1.550 1.590 5,108 -0.06(-3.64%)
Nov 28, 2022 1.600 1.650 1.600 1.650 1,950 +0.04(+2.48%)
Nov 25, 2022 1.610 1.650 1.610 1.610 4,700 -0.01(-0.62%)
Nov 24, 2022 1.600 1.620 1.600 1.620 266 +0.02(+1.25%)
Nov 23, 2022 1.610 1.610 1.560 1.600 1,600 -0.03(-1.84%)
Nov 22, 2022 1.630 1.630 1.630 1.630 100 +0.02(+1.24%)
Nov 21, 2022 1.600 1.640 1.590 1.610 2,066 -0.07(-4.17%)
Nov 18, 2022 1.600 1.680 1.600 1.680 13,200 +0.08(+5.00%)
Nov 17, 2022 1.680 1.700 1.590 1.600 2,100 -0.10(-5.88%)
Nov 16, 2022 1.500 1.700 1.450 1.700 5,617 +0.12(+7.59%)
Nov 14, 2022 1.580 12 -0.06(-3.66%)
Nov 11, 2022 1.600 1.700 1.600 1.640 2,802 -0.01(-0.61%)
Nov 10, 2022 1.650 1.670 1.650 1.650 1,920 -0.03(-1.79%)
Nov 09, 2022 1.670 1.710 1.670 1.680 1,601 -0.01(-0.59%)
Nov 08, 2022 1.670 1.700 1.670 1.690 11,330 +0.04(+2.42%)
Nov 07, 2022 1.700 1.700 1.610 1.650 1,900 -0.09(-5.17%)
Nov 04, 2022 1.650 1.740 1.610 1.740 600 +0.05(+2.96%)
Nov 03, 2022 1.720 1.850 1.520 1.690 8,776 +0.03(+1.81%)
Nov 02, 2022 1.830 1.900 1.620 1.660 38,462 -0.14(-7.78%)
Nov 01, 2022 1.880 1.880 1.750 1.800 1,700 -0.04(-2.17%)
Oct 31, 2022 1.700 1.900 1.700 1.840 19,900 +0.14(+8.24%)
Oct 28, 2022 1.790 1.830 1.690 1.700 4,360 -0.10(-5.56%)
Oct 27, 2022 1.820 1.890 1.720 1.800 4,751 -0.01(-0.55%)
Oct 26, 2022 1.840 1.870 1.810 1.810 1,800 -0.03(-1.63%)
Oct 25, 2022 1.950 2.000 1.820 1.840 10,581 -0.07(-3.66%)
Oct 24, 2022 2.000 2.000 1.900 1.910 16,765 -0.14(-6.83%)
Oct 21, 2022 1.710 2.050 1.710 2.050 26,380 +0.28(+15.82%)
Oct 20, 2022 1.720 1.770 1.720 1.770 6,260 +0.11(+6.63%)
Oct 19, 2022 1.670 1.670 1.660 1.660 18,250 -0.04(-2.35%)
Oct 18, 2022 1.620 1.700 1.620 1.700 39,925 +0.10(+6.25%)
Oct 17, 2022 1.580 1.600 1.570 1.600 1,600 -0.01(-0.62%)
Oct 14, 2022 1.610 1.610 1.610 1.610 300 +0.01(+0.63%)
Oct 13, 2022 1.530 1.630 1.530 1.600 3,360 +0.00(+0.00%)
Oct 12, 2022 1.570 1.630 1.570 1.600 63,162 +0.05(+3.23%)
Oct 11, 2022 1.550 1.550 1.370 1.550 5,638 -0.10(-6.06%)
Oct 07, 2022 1.650 0 +0.40(+32.00%)
Oct 06, 2022 1.230 1.280 1.220 1.250 4,256 +0.04(+3.31%)
Oct 05, 2022 1.190 1.220 1.090 1.210 40,392 +0.11(+10.00%)
Oct 04, 2022 1.200 1.210 1.100 1.100 93,928 -0.14(-11.29%)
Oct 03, 2022 1.230 1.320 1.220 1.240 2,085 +0.04(+3.33%)
Sep 30, 2022 1.260 1.260 1.170 1.200 4,367 -0.05(-4.00%)
Sep 29, 2022 1.320 1.320 1.250 1.250 17,773 -0.06(-4.58%)
Sep 28, 2022 1.320 1.320 1.270 1.310 8,163 -0.09(-6.43%)
Sep 27, 2022 1.380 1.460 1.380 1.400 966 +0.08(+6.06%)
Sep 26, 2022 1.460 1.460 1.320 1.320 1,375 -0.15(-10.20%)
Sep 23, 2022 1.550 1.550 1.470 1.470 10,932 -0.09(-5.77%)
Sep 21, 2022 1.560 0 -0.02(-1.27%)
Sep 20, 2022 1.570 1.620 1.570 1.580 406 -0.02(-1.25%)
Sep 19, 2022 1.580 1.600 1.560 1.600 301 +0.08(+5.26%)
Sep 16, 2022 1.700 1.700 1.480 1.520 72,540 -0.18(-10.59%)
Sep 15, 2022 1.370 1.710 1.370 1.700 66,940 +0.23(+15.65%)
Sep 14, 2022 1.270 1.500 1.270 1.470 26,063 +0.18(+13.95%)
Sep 13, 2022 1.400 1.400 1.290 1.290 16,480 -0.12(-8.51%)
Sep 12, 2022 1.550 1.550 1.400 1.410 33,314 -0.14(-9.03%)
Sep 09, 2022 1.560 1.560 1.550 1.550 4,505 -0.01(-0.64%)
Sep 08, 2022 1.590 1.590 1.560 1.560 10,700 -0.04(-2.50%)
Sep 07, 2022 1.600 1.600 1.580 1.600 1,010 +0.00(+0.00%)
Sep 06, 2022 1.650 1.650 1.600 1.600 1,918 -0.11(-6.43%)
Sep 02, 2022 1.710 0 +0.00(+0.00%)
Aug 31, 2022 1.710 0 +0.01(+0.59%)
Aug 30, 2022 1.700 1.720 1.700 1.700 25,700 +0.00(+0.00%)
Aug 29, 2022 1.730 1.820 1.680 1.700 58,532 +0.00(+0.00%)
Aug 26, 2022 1.660 1.700 1.660 1.700 200 +0.02(+1.19%)
Aug 25, 2022 1.600 1.680 1.600 1.680 4,008 +0.08(+5.00%)
Aug 24, 2022 1.690 1.780 1.600 1.600 43,800 -0.10(-5.88%)
Aug 23, 2022 1.680 1.700 1.680 1.700 12,150 +0.07(+4.29%)
Aug 22, 2022 1.630 1.630 1.630 1.630 196 +0.00(+0.00%)
Aug 19, 2022 1.630 1.630 1.630 1.630 100 -0.02(-1.21%)
Aug 18, 2022 1.650 1.650 1.650 1.650 174 +0.02(+1.23%)
Aug 17, 2022 1.630 1.630 1.620 1.630 2,400 -0.02(-1.21%)
Aug 16, 2022 1.670 1.670 1.650 1.650 5,800 +0.00(+0.00%)
Aug 15, 2022 1.790 1.790 1.610 1.650 13,525 -0.02(-1.20%)
Aug 12, 2022 1.660 1.710 1.660 1.670 8,293 +0.02(+1.21%)
Aug 11, 2022 1.700 1.700 1.650 1.650 2,350 -0.05(-2.94%)
Aug 10, 2022 1.680 1.700 1.680 1.700 3,005 -0.07(-3.95%)
Aug 09, 2022 1.800 1.880 1.770 1.770 4,980 +0.00(+0.00%)
Aug 08, 2022 1.810 1.810 1.710 1.770 3,006 +0.01(+0.57%)
Aug 05, 2022 1.760 1.800 1.650 1.760 4,097 -0.11(-5.88%)
Aug 04, 2022 1.870 1.870 1.860 1.870 4,896 -0.04(-2.09%)
Aug 03, 2022 1.920 1.920 1.910 1.910 3,700 +0.04(+2.14%)
Aug 02, 2022 2.000 2.000 1.870 1.870 800 -0.14(-6.97%)
Jul 29, 2022 2.010 0 +0.06(+3.08%)
Jul 28, 2022 2.070 2.100 1.950 1.950 4,659 -0.10(-4.88%)
Jul 27, 2022 2.190 2.190 1.830 2.050 3,044 +0.02(+0.99%)
Jul 25, 2022 2.030 25 +0.06(+3.05%)
Jul 22, 2022 2.010 2.110 1.820 1.970 9,910 -0.05(-2.48%)
Jul 21, 2022 1.860 2.020 1.850 2.020 2,200 +0.17(+9.19%)
Jul 20, 2022 1.980 2.000 1.830 1.850 10,823 -0.15(-7.50%)
Jul 19, 2022 1.880 2.230 1.850 2.000 20,354 +0.10(+5.26%)
Jul 18, 2022 1.750 1.910 1.750 1.900 8,300 +0.14(+7.95%)
Jul 15, 2022 1.800 1.900 1.760 1.760 400 +0.01(+0.57%)
Jul 14, 2022 1.800 1.800 1.610 1.750 2,531 -0.05(-2.78%)
Jul 13, 2022 1.910 1.910 1.750 1.800 1,708 -0.01(-0.55%)
Jul 08, 2022 1.810 0 +0.01(+0.56%)
Jul 07, 2022 1.810 1.870 1.650 1.800 41,650 -0.04(-2.17%)
Jul 06, 2022 1.840 1.840 1.840 1.840 140 -0.03(-1.60%)
Jul 05, 2022 1.950 1.950 1.870 1.870 1,527 -0.08(-4.10%)
Jul 04, 2022 1.950 1.950 1.950 1.950 1,200 +0.00(+0.00%)
Jun 30, 2022 1.950 0 -0.05(-2.50%)
Jun 29, 2022 1.950 2.070 1.950 2.000 9,400 +0.10(+5.26%)
Jun 28, 2022 1.850 1.970 1.850 1.900 3,600 +0.13(+7.34%)
Jun 27, 2022 1.800 1.910 1.700 1.770 5,436 -0.08(-4.32%)
Jun 24, 2022 1.990 1.990 1.760 1.850 800 +0.05(+2.78%)
Jun 23, 2022 1.950 1.950 1.710 1.800 9,556 -0.15(-7.69%)
Jun 22, 2022 2.050 2.050 1.950 1.950 13,519 -0.20(-9.30%)
Jun 21, 2022 2.030 2.150 2.030 2.150 37,220 +0.16(+8.04%)
Jun 20, 2022 2.150 2.150 1.890 1.990 25,288 -0.06(-2.93%)
Jun 17, 2022 2.260 2.260 2.050 2.050 14,800 -0.24(-10.48%)
Jun 16, 2022 2.280 2.300 2.250 2.290 24,619 -0.11(-4.58%)
Jun 15, 2022 2.370 2.400 2.370 2.400 1,414 +0.03(+1.27%)
Jun 14, 2022 2.350 2.420 2.330 2.370 25,216 -0.04(-1.66%)
Jun 13, 2022 2.460 2.460 2.250 2.410 36,292 -0.09(-3.60%)
Jun 10, 2022 2.400 2.500 2.350 2.500 8,175 +0.06(+2.46%)
Jun 09, 2022 2.380 2.440 2.380 2.440 410 +0.05(+2.09%)
Jun 08, 2022 2.330 2.450 2.330 2.390 11,965 +0.01(+0.42%)
Jun 07, 2022 2.280 2.380 2.280 2.380 2,847 +0.07(+3.03%)
Jun 06, 2022 2.250 2.310 2.250 2.310 17,900 +0.06(+2.67%)
Jun 03, 2022 2.240 2.250 2.240 2.250 1,852 +0.06(+2.74%)
Jun 02, 2022 2.320 2.350 2.190 2.190 9,551 -0.11(-4.78%)
Jun 01, 2022 2.170 2.300 2.100 2.300 12,403 +0.13(+5.99%)
May 31, 2022 2.220 2.290 2.170 2.170 1,976 -0.09(-3.98%)
May 30, 2022 2.270 2.340 2.130 2.260 1,956 -0.04(-1.74%)
May 27, 2022 2.400 2.400 2.300 2.300 200 -0.11(-4.56%)
May 26, 2022 2.410 2.410 2.380 2.410 900 +0.07(+2.99%)
May 25, 2022 2.280 2.350 2.240 2.340 16,749 +0.07(+3.08%)
May 24, 2022 2.070 2.270 2.070 2.270 275 +0.24(+11.82%)
May 20, 2022 2.030 0 -0.03(-1.46%)
May 19, 2022 2.000 2.340 2.000 2.060 15,974 -0.05(-2.37%)
May 18, 2022 2.200 2.200 2.000 2.110 9,500 -0.10(-4.52%)
May 17, 2022 2.250 2.250 2.120 2.210 3,600 +0.01(+0.45%)
May 16, 2022 2.180 2.210 2.180 2.200 1,525 -0.02(-0.90%)
May 13, 2022 1.920 2.220 1.910 2.220 2,350 +0.25(+12.69%)
May 12, 2022 2.080 2.080 1.970 1.970 604 -0.14(-6.64%)
May 11, 2022 2.170 2.170 2.110 2.110 930 -0.06(-2.76%)
May 10, 2022 2.050 2.170 2.010 2.170 3,698 +0.05(+2.36%)
May 09, 2022 2.370 2.370 2.090 2.120 15,067 -0.23(-9.79%)
May 06, 2022 2.360 2.410 2.310 2.350 4,351 -0.01(-0.42%)
May 05, 2022 2.410 2.460 2.310 2.360 9,710 +0.00(+0.00%)
May 04, 2022 2.360 2.360 2.360 2.360 200 -0.02(-0.84%)
May 03, 2022 2.380 2.380 2.380 2.380 110 -0.07(-2.86%)
Apr 29, 2022 2.450 80 +0.15(+6.52%)
Apr 28, 2022 2.250 2.300 2.080 2.300 5,650 +0.05(+2.22%)
Apr 27, 2022 2.250 2.250 2.250 2.250 3,000 +0.00(+0.00%)
Apr 26, 2022 2.250 2.280 2.240 2.250 5,946 -0.05(-2.17%)
Apr 25, 2022 2.330 2.330 2.280 2.300 25,416 -0.08(-3.36%)
Apr 22, 2022 2.360 2.380 2.330 2.380 5,692 +0.04(+1.71%)
Apr 21, 2022 2.450 2.500 2.340 2.340 8,050 -0.11(-4.49%)
Apr 20, 2022 2.380 2.450 2.380 2.450 2,704 +0.09(+3.81%)
Apr 19, 2022 2.320 2.400 2.320 2.360 8,463 +0.04(+1.72%)
Apr 18, 2022 2.370 2.370 2.320 2.320 11,663 -0.05(-2.11%)
Apr 14, 2022 2.370 0 +0.01(+0.42%)
Apr 13, 2022 2.400 2.490 2.360 2.360 5,001 -0.07(-2.88%)
Apr 12, 2022 2.340 2.460 2.310 2.430 22,487 +0.10(+4.29%)
Apr 11, 2022 2.350 2.420 2.130 2.330 33,290 -0.05(-2.10%)
Apr 08, 2022 2.470 2.470 2.350 2.380 32,281 -0.10(-4.03%)
Apr 07, 2022 2.530 2.560 2.470 2.480 20,259 -0.05(-1.98%)
Apr 06, 2022 2.610 2.610 2.480 2.530 9,830 -0.08(-3.07%)
Apr 05, 2022 2.770 2.770 2.600 2.610 15,621 -0.04(-1.51%)
Apr 04, 2022 2.540 2.700 2.540 2.650 19,261 +0.09(+3.52%)
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.