Skip to main content

Source Energy Services (TSX: SHLE )

13.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.84 14.02 12.61 13.84 59,450 +1.19(+9.41%)
Mar 27, 2024 12.55 12.65 12.40 12.65 33,444 +0.15(+1.20%)
Mar 26, 2024 12.59 12.62 12.35 12.50 41,032 +0.13(+1.05%)
Mar 25, 2024 11.72 12.51 11.72 12.37 40,314 +0.65(+5.55%)
Mar 22, 2024 11.40 11.75 11.33 11.72 16,289 +0.32(+2.81%)
Mar 21, 2024 10.85 11.54 10.83 11.40 58,400 +0.60(+5.56%)
Mar 20, 2024 10.95 10.95 10.80 10.80 15,066 -0.12(-1.10%)
Mar 19, 2024 10.49 11.00 10.30 10.92 77,085 +0.62(+6.02%)
Mar 18, 2024 9.990 10.33 9.900 10.30 53,190 +0.30(+3.00%)
Mar 15, 2024 9.670 10.11 9.670 10.00 24,003 +0.41(+4.28%)
Mar 14, 2024 9.220 9.650 9.220 9.590 16,948 +0.32(+3.45%)
Mar 13, 2024 9.620 9.620 9.200 9.270 12,335 -0.28(-2.93%)
Mar 12, 2024 9.600 9.610 9.530 9.550 7,370 +0.06(+0.63%)
Mar 11, 2024 9.420 9.620 9.420 9.490 14,778 -0.11(-1.15%)
Mar 08, 2024 9.430 9.600 9.270 9.600 24,712 +0.16(+1.69%)
Mar 07, 2024 9.000 9.810 8.730 9.440 106,330 +0.84(+9.77%)
Mar 06, 2024 8.210 8.600 8.210 8.600 3,087 +0.43(+5.26%)
Mar 05, 2024 8.580 8.580 8.170 8.170 10,620 -0.27(-3.20%)
Mar 04, 2024 8.550 8.550 8.440 8.440 2,862 -0.11(-1.29%)
Mar 01, 2024 8.460 8.750 8.460 8.550 65,400 +0.25(+3.01%)
Feb 29, 2024 8.350 8.450 8.290 8.300 4,400 -0.04(-0.48%)
Feb 28, 2024 8.420 8.500 8.340 8.340 1,600 -0.06(-0.71%)
Feb 27, 2024 8.370 8.550 8.340 8.400 3,194 -0.10(-1.18%)
Feb 26, 2024 8.440 8.600 8.380 8.500 4,742 +0.06(+0.71%)
Feb 23, 2024 8.450 8.450 8.130 8.440 15,996 +0.04(+0.48%)
Feb 22, 2024 8.590 8.600 8.400 8.400 3,654 -0.24(-2.78%)
Feb 21, 2024 8.600 8.750 8.600 8.640 2,935 +0.21(+2.49%)
Feb 20, 2024 8.770 8.770 8.050 8.430 4,478 -0.33(-3.77%)
Feb 16, 2024 8.760 0 +0.03(+0.34%)
Feb 15, 2024 8.030 8.730 8.030 8.730 3,370 +0.77(+9.67%)
Feb 14, 2024 7.870 8.400 7.870 7.960 20,610 +0.26(+3.38%)
Feb 13, 2024 8.120 8.120 7.700 7.700 7,864 -0.41(-5.06%)
Feb 12, 2024 8.200 8.550 8.060 8.110 8,616 -0.04(-0.49%)
Feb 09, 2024 8.600 8.610 8.150 8.150 20,149 -0.35(-4.12%)
Feb 08, 2024 8.890 8.950 8.500 8.500 10,304 -0.25(-2.86%)
Feb 07, 2024 8.950 9.030 8.720 8.750 7,383 -0.20(-2.23%)
Feb 06, 2024 8.790 9.380 8.600 8.950 13,700 +0.41(+4.80%)
Feb 05, 2024 8.830 8.830 8.500 8.540 13,262 +0.00(+0.00%)
Feb 02, 2024 8.890 8.890 8.500 8.540 6,531 -0.31(-3.50%)
Feb 01, 2024 8.520 8.850 8.500 8.850 15,558 +0.25(+2.91%)
Jan 31, 2024 9.030 9.180 8.160 8.600 42,185 -0.35(-3.91%)
Jan 30, 2024 8.150 8.950 8.060 8.950 24,707 +0.81(+9.95%)
Jan 29, 2024 8.140 8.180 8.090 8.140 17,709 +0.09(+1.12%)
Jan 26, 2024 7.930 8.100 7.850 8.050 29,459 +0.15(+1.90%)
Jan 25, 2024 7.880 7.950 7.840 7.900 8,621 +0.02(+0.25%)
Jan 24, 2024 7.730 7.880 7.680 7.880 6,147 +0.30(+3.96%)
Jan 23, 2024 7.790 7.790 7.480 7.580 11,800 -0.20(-2.57%)
Jan 22, 2024 7.120 7.780 7.120 7.780 15,820 +0.38(+5.14%)
Jan 19, 2024 7.720 7.800 7.260 7.400 22,555 -0.30(-3.90%)
Jan 18, 2024 7.000 7.750 7.000 7.700 60,517 +0.87(+12.74%)
Jan 17, 2024 6.780 6.900 6.560 6.830 17,733 +0.31(+4.75%)
Jan 16, 2024 6.140 6.560 6.120 6.520 37,777 +0.47(+7.77%)
Jan 15, 2024 5.870 6.060 5.870 6.050 12,300 +0.20(+3.42%)
Jan 12, 2024 5.960 6.040 5.850 5.850 30,433 -0.07(-1.18%)
Jan 11, 2024 6.050 6.100 5.900 5.920 4,700 -0.09(-1.50%)
Jan 10, 2024 5.950 6.010 5.900 6.010 35,150 +0.07(+1.18%)
Jan 09, 2024 5.940 5.960 5.940 5.940 6,700 +0.00(+0.00%)
Jan 08, 2024 6.060 6.070 5.700 5.940 42,717 -0.18(-2.94%)
Jan 05, 2024 5.920 6.120 5.900 6.120 46,708 +0.23(+3.90%)
Jan 04, 2024 6.000 6.000 5.850 5.890 710 -0.17(-2.81%)
Jan 03, 2024 6.330 6.330 5.990 6.060 2,314 -0.15(-2.42%)
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.