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

Source Energy Services (TSX: SHLE )

15.59 -0.53 (-3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Sep 28, 2018 4.250 4.250 4.160 4.210 55,522 -0.01(-0.24%)
Sep 27, 2018 4.200 4.300 4.190 4.220 46,444 -0.02(-0.47%)
Sep 26, 2018 4.330 4.330 4.230 4.240 149,614 -0.08(-1.85%)
Sep 25, 2018 4.380 4.390 4.320 4.320 11,799 -0.08(-1.82%)
Sep 24, 2018 4.400 4.450 4.360 4.400 31,123 +0.06(+1.38%)
Sep 21, 2018 4.410 4.410 4.310 4.340 103,560 -0.02(-0.46%)
Sep 20, 2018 4.500 4.500 4.350 4.360 11,740 -0.14(-3.11%)
Sep 19, 2018 4.470 4.520 4.440 4.500 18,669 +0.09(+2.04%)
Sep 18, 2018 4.400 4.510 4.350 4.410 114,146 +0.07(+1.61%)
Sep 17, 2018 4.400 4.500 4.330 4.340 159,886 -0.07(-1.59%)
Sep 14, 2018 4.360 4.470 4.360 4.410 29,070 -0.05(-1.12%)
Sep 13, 2018 4.460 4.510 4.440 4.460 90,537 -0.02(-0.45%)
Sep 12, 2018 4.530 4.530 4.430 4.480 54,809 +0.11(+2.52%)
Sep 11, 2018 4.330 4.380 4.300 4.370 20,950 +0.03(+0.69%)
Sep 10, 2018 4.260 4.400 4.250 4.340 40,600 +0.03(+0.70%)
Sep 07, 2018 4.280 4.330 4.120 4.310 49,225 +0.00(+0.00%)
Sep 06, 2018 4.260 4.350 4.150 4.310 64,775 +0.11(+2.62%)
Sep 05, 2018 4.420 4.420 4.150 4.200 72,670 -0.21(-4.76%)
Sep 04, 2018 4.750 4.750 4.350 4.410 70,201 -0.28(-5.97%)
Aug 31, 2018 4.690 4.690 4.690 0 -0.09(-1.88%)
Aug 30, 2018 4.870 4.910 4.590 4.780 48,735 -0.10(-2.05%)
Aug 29, 2018 4.930 4.930 4.680 4.880 74,150 -0.06(-1.21%)
Aug 28, 2018 4.980 4.980 4.920 4.940 25,836 -0.05(-1.00%)
Aug 27, 2018 5.060 5.080 4.980 4.990 16,530 -0.04(-0.80%)
Aug 24, 2018 5.050 5.130 4.980 5.030 48,214 +0.03(+0.60%)
Aug 23, 2018 4.980 5.040 4.970 5.000 24,990 -0.01(-0.20%)
Aug 22, 2018 4.900 5.020 4.900 5.010 48,666 +0.13(+2.66%)
Aug 21, 2018 5.040 5.100 4.870 4.880 65,200 -0.17(-3.37%)
Aug 20, 2018 4.900 5.160 4.900 5.050 25,725 +0.04(+0.80%)
Aug 17, 2018 4.870 5.020 4.870 5.010 19,261 +0.15(+3.09%)
Aug 16, 2018 4.940 4.950 4.840 4.860 28,786 -0.06(-1.22%)
Aug 15, 2018 5.150 5.160 4.850 4.920 37,267 -0.26(-5.02%)
Aug 14, 2018 5.250 5.250 5.130 5.180 18,702 -0.04(-0.77%)
Aug 13, 2018 5.160 5.290 5.160 5.220 19,055 +0.04(+0.77%)
Aug 10, 2018 5.130 5.200 5.120 5.180 17,700 -0.02(-0.38%)
Aug 09, 2018 5.150 5.200 5.150 5.200 13,311 +0.02(+0.39%)
Aug 08, 2018 5.150 5.200 5.130 5.180 18,530 +0.00(+0.00%)
Aug 07, 2018 5.270 5.270 5.150 5.180 18,010 -0.03(-0.58%)
Aug 03, 2018 5.210 5.210 5.210 0 -0.12(-2.25%)
Aug 02, 2018 5.190 5.360 5.170 5.330 28,300 +0.09(+1.72%)
Aug 01, 2018 5.540 5.540 5.150 5.240 85,992 -0.09(-1.69%)
Jul 31, 2018 5.390 5.440 5.320 5.330 84,567 -0.08(-1.48%)
Jul 30, 2018 5.300 5.410 5.270 5.410 34,800 +0.16(+3.05%)
Jul 27, 2018 5.220 5.390 5.060 5.250 25,518 -0.08(-1.50%)
Jul 26, 2018 5.240 5.330 5.230 5.330 13,690 +0.06(+1.14%)
Jul 25, 2018 5.280 5.300 5.210 5.270 81,309 +0.00(+0.00%)
Jul 24, 2018 5.080 5.270 5.050 5.270 51,200 +0.20(+3.94%)
Jul 23, 2018 5.070 5.150 5.010 5.070 27,500 -0.01(-0.20%)
Jul 20, 2018 5.200 5.200 5.070 5.080 11,396 -0.12(-2.31%)
Jul 19, 2018 5.200 5.240 5.120 5.200 25,900 +0.00(+0.00%)
Jul 18, 2018 5.160 5.220 5.070 5.200 11,855 -0.01(-0.19%)
Jul 17, 2018 5.230 5.260 5.160 5.210 30,300 -0.01(-0.19%)
Jul 16, 2018 5.410 5.410 5.220 5.220 26,305 -0.13(-2.43%)
Jul 13, 2018 5.310 5.370 5.300 5.350 33,214 +0.02(+0.47%)
Jul 12, 2018 5.290 5.370 5.280 5.325 61,063 +0.11(+2.01%)
Jul 11, 2018 5.400 5.400 5.210 5.220 56,245 -0.10(-1.88%)
Jul 10, 2018 5.110 5.550 5.110 5.320 207,910 +0.32(+6.40%)
Jul 09, 2018 4.990 5.020 4.960 5.000 10,308 +0.05(+1.01%)
Jul 06, 2018 5.030 5.030 4.870 4.950 7,265 -0.03(-0.60%)
Jul 05, 2018 5.010 5.030 4.950 4.980 11,270 +0.02(+0.40%)
Jul 04, 2018 5.070 5.090 4.910 4.960 21,263 -0.07(-1.39%)
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.