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

Source Energy Services (TSX: SHLE )

14.53 -0.60 (-3.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Nov 30, 2017 8.950 9.030 8.800 9.010 129,397 +0.11(+1.24%)
Nov 29, 2017 8.990 9.060 8.800 8.900 26,791 -0.09(-1.00%)
Nov 28, 2017 9.000 9.080 8.830 8.990 27,291 -0.07(-0.77%)
Nov 27, 2017 9.250 9.250 8.940 9.060 7,482 -0.28(-3.00%)
Nov 24, 2017 9.370 9.430 9.200 9.340 14,401 +0.01(+0.11%)
Nov 23, 2017 9.200 9.330 9.050 9.330 48,081 +0.12(+1.30%)
Nov 22, 2017 9.260 9.430 9.000 9.210 29,337 -0.03(-0.32%)
Nov 21, 2017 9.360 9.380 9.160 9.240 37,574 -0.07(-0.75%)
Nov 20, 2017 9.590 9.590 9.310 9.310 32,998 -0.15(-1.59%)
Nov 17, 2017 9.620 9.650 9.460 9.460 36,335 -0.15(-1.56%)
Nov 16, 2017 9.750 9.770 9.500 9.610 80,153 +0.03(+0.31%)
Nov 15, 2017 9.410 9.880 9.410 9.580 184,587 +0.09(+0.95%)
Nov 14, 2017 9.810 9.810 9.080 9.490 158,650 -0.21(-2.16%)
Nov 13, 2017 9.600 9.850 9.600 9.700 42,499 +0.10(+1.04%)
Nov 10, 2017 9.550 9.660 9.450 9.600 155,949 +0.22(+2.35%)
Nov 09, 2017 9.400 9.670 9.350 9.380 100,998 -0.17(-1.78%)
Nov 08, 2017 9.480 9.640 9.250 9.550 38,927 +0.00(+0.00%)
Nov 07, 2017 9.100 9.550 9.100 9.550 255,623 +0.45(+4.95%)
Nov 06, 2017 8.950 9.190 8.930 9.100 155,951 +0.11(+1.22%)
Nov 03, 2017 8.740 8.990 8.610 8.990 66,763 +0.19(+2.16%)
Nov 02, 2017 8.850 9.000 8.650 8.800 94,797 +0.01(+0.11%)
Nov 01, 2017 8.650 8.810 8.540 8.790 43,432 +0.14(+1.62%)
Oct 31, 2017 8.590 8.650 8.500 8.650 23,906 +0.07(+0.82%)
Oct 30, 2017 8.620 8.640 8.500 8.580 38,490 -0.09(-1.04%)
Oct 27, 2017 8.550 8.680 8.500 8.670 24,686 +0.17(+2.00%)
Oct 26, 2017 8.500 8.600 8.470 8.500 15,224 +0.05(+0.59%)
Oct 25, 2017 8.410 8.500 8.350 8.450 26,593 +0.10(+1.20%)
Oct 24, 2017 8.540 8.540 8.330 8.350 16,247 -0.10(-1.18%)
Oct 23, 2017 8.550 8.600 8.420 8.450 17,293 +0.00(+0.00%)
Oct 20, 2017 8.450 8.550 8.370 8.450 29,618 +0.05(+0.60%)
Oct 19, 2017 8.500 8.500 8.400 8.400 21,253 -0.16(-1.87%)
Oct 18, 2017 8.360 8.680 8.350 8.560 324,662 -0.14(-1.61%)
Oct 17, 2017 8.650 8.700 8.630 8.700 20,400 +0.00(+0.00%)
Oct 16, 2017 9.030 9.030 8.700 8.700 13,886 -0.09(-1.02%)
Oct 13, 2017 9.000 9.020 8.700 8.790 35,753 -0.16(-1.79%)
Oct 12, 2017 8.920 9.050 8.660 8.950 31,600 -0.14(-1.54%)
Oct 11, 2017 9.100 9.125 9.000 9.090 23,873 -0.01(-0.11%)
Oct 10, 2017 9.250 9.250 9.000 9.100 9,904 -0.10(-1.09%)
Oct 06, 2017 9.150 9.400 9.140 9.200 8,057 +0.05(+0.55%)
Oct 05, 2017 9.250 9.400 9.100 9.150 9,216 +0.05(+0.55%)
Oct 04, 2017 9.710 9.710 9.280 9.100 7,200 -0.60(-6.19%)
Oct 03, 2017 9.250 9.730 9.230 9.700 16,642 +0.53(+5.78%)
Oct 02, 2017 9.230 9.230 9.100 9.170 20,674 +0.02(+0.22%)
Sep 29, 2017 9.290 9.310 9.100 9.150 17,172 -0.15(-1.61%)
Sep 28, 2017 9.390 9.500 9.240 9.300 12,735 -0.11(-1.17%)
Sep 27, 2017 9.290 9.420 9.070 9.410 9,400 +0.12(+1.29%)
Sep 26, 2017 9.300 9.600 9.200 9.290 38,224 -0.13(-1.38%)
Sep 25, 2017 9.250 9.700 9.230 9.420 49,932 +0.32(+3.52%)
Sep 22, 2017 8.650 9.300 8.650 9.100 136,568 +0.45(+5.20%)
Sep 21, 2017 8.390 8.650 8.300 8.650 164,061 +0.20(+2.37%)
Sep 20, 2017 8.000 8.500 7.980 8.450 701,075 +0.35(+4.32%)
Sep 19, 2017 7.950 8.100 7.950 8.100 87,131 +0.05(+0.62%)
Sep 18, 2017 8.000 8.060 7.900 8.050 82,824 +0.00(+0.00%)
Sep 15, 2017 7.400 8.050 7.400 8.050 238,980 +0.54(+7.19%)
Sep 14, 2017 6.900 7.550 6.900 7.510 20,389 +0.68(+9.96%)
Sep 13, 2017 6.800 6.900 6.750 6.830 16,700 +0.13(+1.94%)
Sep 12, 2017 6.700 6.720 6.650 6.700 9,637 +0.00(+0.00%)
Sep 11, 2017 6.710 6.800 6.700 6.700 2,431 -0.10(-1.47%)
Sep 08, 2017 6.860 6.860 6.750 6.800 5,200 -0.10(-1.45%)
Sep 07, 2017 7.050 7.050 6.790 6.900 18,931 -0.22(-3.09%)
Sep 06, 2017 7.000 7.120 6.990 7.120 5,601 +0.12(+1.71%)
Sep 05, 2017 6.740 7.000 6.710 7.000 1,900 +0.42(+6.38%)
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.