Skip to main content

Source Energy Services Ltd (TSX:SHLE)

13.93 -0.55 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2025 14.39 14.42 13.93 13.93 8,567 -0.55(-3.80%)
Sep 15, 2025 14.17 14.63 14.04 14.48 35,565 +0.32(+2.26%)
Sep 12, 2025 13.95 14.70 13.91 14.16 42,391 +0.31(+2.24%)
Sep 11, 2025 14.49 14.49 13.85 13.85 15,384 -0.74(-5.07%)
Sep 10, 2025 13.71 14.59 13.50 14.59 50,285 +0.79(+5.72%)
Sep 09, 2025 13.84 14.01 13.70 13.80 17,264 -0.25(-1.78%)
Sep 08, 2025 13.88 14.11 13.78 14.05 47,739 +0.12(+0.86%)
Sep 05, 2025 13.96 14.12 13.62 13.93 22,644 +0.12(+0.87%)
Sep 04, 2025 13.85 13.98 13.81 13.81 1,902 -0.14(-1.00%)
Sep 03, 2025 14.10 14.20 13.80 13.95 18,054 -0.05(-0.36%)
Sep 02, 2025 14.05 14.25 13.89 14.00 27,616 -0.22(-1.55%)
Aug 29, 2025 14.22 0 -0.46(-3.13%)
Aug 28, 2025 14.40 14.68 14.14 14.68 18,852 +0.11(+0.75%)
Aug 27, 2025 14.15 14.62 14.15 14.57 31,829 +0.40(+2.82%)
Aug 26, 2025 14.26 14.27 13.79 14.17 11,983 -0.32(-2.21%)
Aug 25, 2025 14.22 14.70 14.16 14.49 18,709 +0.30(+2.11%)
Aug 22, 2025 13.76 14.30 13.76 14.19 113,024 +0.44(+3.20%)
Aug 21, 2025 12.49 13.75 12.49 13.75 56,512 +1.25(+10.00%)
Aug 20, 2025 12.49 12.68 12.49 12.50 8,386 +0.03(+0.24%)
Aug 19, 2025 12.54 12.67 12.38 12.47 18,778 -0.28(-2.20%)
Aug 18, 2025 12.52 12.86 12.43 12.75 11,279 +0.11(+0.87%)
Aug 15, 2025 12.86 13.09 12.54 12.64 25,211 -0.24(-1.86%)
Aug 14, 2025 13.20 13.23 12.81 12.88 10,766 -0.32(-2.42%)
Aug 13, 2025 13.10 13.29 13.10 13.20 18,018 +0.23(+1.77%)
Aug 12, 2025 12.59 13.22 12.59 12.97 33,134 +0.25(+1.97%)
Aug 11, 2025 12.76 13.01 12.68 12.72 24,860 -0.27(-2.08%)
Aug 08, 2025 13.16 13.16 12.82 12.99 48,181 -0.20(-1.52%)
Aug 07, 2025 13.34 13.56 13.08 13.19 35,057 -0.15(-1.12%)
Aug 06, 2025 13.21 13.78 13.21 13.34 49,103 +0.06(+0.45%)
Aug 05, 2025 13.74 13.90 13.20 13.28 43,912 -0.27(-1.99%)
Aug 01, 2025 13.55 0 -0.25(-1.81%)
Jul 31, 2025 14.85 14.92 13.62 13.80 79,264 -1.18(-7.88%)
Jul 30, 2025 16.24 16.24 14.90 14.98 62,471 -0.58(-3.73%)
Jul 29, 2025 14.10 16.00 14.10 15.56 157,366 +0.75(+5.06%)
Jul 28, 2025 13.85 14.95 13.66 14.81 73,526 +1.44(+10.77%)
Jul 25, 2025 13.46 13.79 13.25 13.37 36,020 -0.21(-1.55%)
Jul 24, 2025 14.00 14.00 13.41 13.58 12,496 -0.18(-1.31%)
Jul 23, 2025 13.72 14.05 13.68 13.76 16,198 +0.00(+0.00%)
Jul 22, 2025 13.28 13.94 13.28 13.76 10,804 +0.16(+1.18%)
Jul 21, 2025 13.89 13.89 13.56 13.60 15,271 -0.28(-2.02%)
Jul 18, 2025 14.07 14.52 13.86 13.88 43,078 -0.35(-2.46%)
Jul 17, 2025 13.99 14.68 13.93 14.23 16,133 +0.32(+2.30%)
Jul 16, 2025 14.01 14.10 13.34 13.91 50,610 -0.11(-0.78%)
Jul 15, 2025 14.04 14.20 14.00 14.02 20,967 +0.02(+0.14%)
Jul 14, 2025 14.02 14.15 14.00 14.00 44,700 -0.05(-0.36%)
Jul 11, 2025 14.20 14.36 14.00 14.05 17,502 -0.08(-0.57%)
Jul 10, 2025 14.14 14.15 14.00 14.13 15,087 +0.08(+0.57%)
Jul 09, 2025 14.10 14.22 14.00 14.05 32,604 -0.01(-0.07%)
Jul 08, 2025 14.02 14.30 14.00 14.06 12,569 -0.13(-0.92%)
Jul 07, 2025 14.16 14.65 14.00 14.19 51,794 +0.08(+0.57%)
Jul 04, 2025 14.05 14.16 14.00 14.11 24,470 +0.05(+0.36%)
Jul 03, 2025 14.35 14.35 13.84 14.06 23,105 +0.07(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.