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 (%)
Oct 29, 2021 2.860 2.890 2.800 2.840 4,359 -0.01(-0.35%)
Oct 28, 2021 2.710 2.900 2.710 2.850 4,519 +0.19(+7.14%)
Oct 27, 2021 2.750 2.900 2.660 2.660 85,562 +0.04(+1.53%)
Oct 26, 2021 2.890 2.620 2.620 14,216 -0.15(-5.42%)
Oct 25, 2021 2.710 2.860 2.700 2.770 20,811 +0.11(+4.14%)
Oct 22, 2021 2.600 2.760 2.600 2.660 17,691 +0.06(+2.31%)
Oct 21, 2021 2.750 2.750 2.320 2.600 43,565 -0.19(-6.81%)
Oct 20, 2021 3.020 3.020 2.700 2.790 50,758 -0.21(-7.00%)
Oct 19, 2021 3.130 3.340 3.000 3.000 30,336 -0.20(-6.25%)
Oct 18, 2021 3.250 3.350 3.010 3.200 123,233 -0.24(-6.98%)
Oct 15, 2021 3.450 3.800 3.150 3.440 276,239 +0.44(+14.67%)
Oct 14, 2021 2.360 3.000 2.360 3.000 90,124 +0.64(+27.12%)
Oct 13, 2021 2.270 2.440 2.180 2.360 37,031 +0.20(+9.26%)
Oct 12, 2021 2.000 2.400 1.960 2.160 136,921 +0.41(+23.43%)
Oct 08, 2021 1.750 1.750 1.750 0 +0.33(+23.24%)
Oct 07, 2021 1.400 1.420 1.400 1.420 6,201 +0.02(+1.43%)
Oct 06, 2021 1.400 1.400 1.340 1.400 7,301 -0.01(-0.71%)
Oct 05, 2021 1.390 1.440 1.390 1.410 46,072 +0.02(+1.44%)
Oct 04, 2021 1.390 1.390 1.390 1.390 48,502 +0.00(+0.00%)
Oct 01, 2021 1.380 1.390 1.380 1.390 7,101 +0.05(+3.73%)
Sep 30, 2021 1.390 1.400 1.340 1.340 9,700 -0.05(-3.60%)
Sep 29, 2021 1.340 1.390 1.340 1.390 18,860 +0.01(+0.72%)
Sep 28, 2021 1.380 1.390 1.310 1.380 16,633 +0.00(+0.00%)
Sep 27, 2021 1.360 1.380 1.300 1.380 91,614 +0.08(+6.15%)
Sep 24, 2021 1.300 1.330 1.300 1.300 22,497 -0.05(-3.70%)
Sep 23, 2021 1.300 1.350 1.270 1.350 44,164 -0.04(-2.88%)
Sep 22, 2021 1.340 1.390 1.300 1.390 20,900 +0.00(+0.00%)
Sep 21, 2021 1.330 1.400 1.330 1.390 13,759 +0.04(+2.96%)
Sep 20, 2021 1.380 1.380 1.350 1.350 4,600 -0.10(-6.90%)
Sep 17, 2021 1.400 1.450 1.380 1.450 20,728 +0.04(+2.84%)
Sep 16, 2021 1.410 1.420 1.400 1.410 15,804 -0.01(-0.70%)
Sep 15, 2021 1.360 1.420 1.360 1.420 5,101 +0.06(+4.41%)
Sep 14, 2021 1.420 1.420 1.360 1.360 4,420 -0.04(-2.86%)
Sep 10, 2021 1.400 1.400 1.400 117 +0.05(+3.70%)
Sep 09, 2021 1.350 1.380 1.350 1.350 7,978 -0.05(-3.57%)
Sep 08, 2021 1.360 1.400 1.360 1.400 1,409 -0.03(-2.10%)
Sep 07, 2021 1.400 1.430 1.400 1.430 2,417 +0.03(+2.14%)
Sep 03, 2021 1.400 1.400 1.400 0 -0.01(-0.71%)
Sep 02, 2021 1.300 1.500 1.300 1.410 14,939 -0.04(-2.76%)
Sep 01, 2021 1.440 1.450 1.380 1.450 2,910 -0.04(-2.68%)
Aug 31, 2021 1.400 1.490 1.330 1.490 4,189 +0.01(+0.68%)
Aug 30, 2021 1.400 1.480 1.400 1.480 415 +0.02(+1.37%)
Aug 27, 2021 1.410 1.460 1.400 1.460 7,400 +0.06(+4.29%)
Aug 26, 2021 1.370 1.450 1.370 1.400 6,010 -0.10(-6.67%)
Aug 25, 2021 1.330 1.500 1.330 1.500 2,422 +0.05(+3.45%)
Aug 24, 2021 1.500 1.500 1.450 1.450 14,789 +0.01(+0.69%)
Aug 23, 2021 1.300 1.500 1.290 1.440 25,501 +0.14(+10.77%)
Aug 20, 2021 1.260 1.300 1.250 1.300 1,272 +0.02(+1.56%)
Aug 19, 2021 1.300 1.300 1.230 1.280 4,616 -0.04(-3.03%)
Aug 18, 2021 1.320 1.320 1.300 1.320 5,697 -0.03(-2.22%)
Aug 17, 2021 1.330 1.350 1.300 1.350 22,563 -0.06(-4.26%)
Aug 16, 2021 1.470 1.470 1.410 1.410 5,885 -0.06(-4.08%)
Aug 13, 2021 1.470 1.470 1.470 1.470 110 +0.00(+0.00%)
Aug 11, 2021 1.470 1.470 1.470 13 +0.01(+0.68%)
Aug 10, 2021 1.410 1.550 1.400 1.460 11,195 -0.08(-5.19%)
Aug 09, 2021 1.700 1.700 1.540 1.540 909 -0.05(-3.14%)
Aug 06, 2021 1.590 1.590 1.590 1.590 882 -0.04(-2.45%)
Aug 05, 2021 1.720 1.720 1.630 1.630 350 -0.02(-1.21%)
Aug 04, 2021 1.680 1.680 1.650 1.650 17,341 -0.01(-0.60%)
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.