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

Source Energy Services (TSX: SHLE )

14.27 -0.26 (-1.79%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 8, 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 (%)
Jul 31, 2017 7.500 7.500 7.500 0 +0.10(+1.35%)
Jul 28, 2017 7.400 7.400 7.290 7.400 16,877 -0.07(-0.94%)
Jul 27, 2017 7.650 7.650 7.400 7.470 112,842 +0.02(+0.27%)
Jul 26, 2017 7.890 7.890 7.440 7.450 22,500 -0.10(-1.32%)
Jul 25, 2017 7.990 7.990 7.490 7.550 20,770 -0.10(-1.31%)
Jul 24, 2017 8.000 8.000 7.645 7.650 10,496 -0.34(-4.26%)
Jul 21, 2017 7.910 7.990 7.650 7.990 3,724 +0.19(+2.44%)
Jul 20, 2017 7.950 8.120 7.600 7.800 29,784 +0.00(+0.00%)
Jul 19, 2017 7.370 8.080 7.370 7.800 29,741 +0.41(+5.55%)
Jul 18, 2017 7.650 7.800 7.340 7.390 19,900 -0.22(-2.89%)
Jul 17, 2017 7.800 7.800 7.510 7.610 6,416 -0.13(-1.68%)
Jul 14, 2017 7.500 7.790 7.450 7.740 47,612 +0.24(+3.20%)
Jul 13, 2017 7.290 7.590 7.290 7.500 7,878 +0.42(+5.93%)
Jul 12, 2017 6.890 7.330 6.850 7.080 19,616 +0.33(+4.89%)
Jul 11, 2017 6.760 6.760 6.750 6.750 472 +0.00(+0.00%)
Jul 10, 2017 6.440 7.000 6.440 6.750 40,225 +0.01(+0.15%)
Jul 07, 2017 7.130 7.130 6.630 6.740 10,861 -0.42(-5.87%)
Jul 06, 2017 7.630 7.630 7.020 7.160 2,977 -0.37(-4.91%)
Jul 05, 2017 8.200 8.200 7.350 7.530 43,832 -0.62(-7.61%)
Jul 04, 2017 8.350 8.350 8.110 8.150 5,130 +0.14(+1.75%)
Jul 03, 2017 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jun 30, 2017 7.350 8.170 7.310 8.010 24,483 +0.76(+10.48%)
Jun 29, 2017 6.900 7.250 6.870 7.250 17,900 +0.48(+7.09%)
Jun 28, 2017 6.440 6.770 6.240 6.770 79,455 +0.47(+7.46%)
Jun 27, 2017 6.200 6.500 6.200 6.300 167,900 +0.25(+4.13%)
Jun 26, 2017 6.000 6.130 6.000 6.050 88,857 +0.10(+1.68%)
Jun 23, 2017 5.800 6.040 5.800 5.950 4,150 +0.13(+2.23%)
Jun 22, 2017 5.680 5.900 5.680 5.820 10,135 +0.02(+0.34%)
Jun 21, 2017 6.050 6.050 5.740 5.800 100,434 -0.30(-4.92%)
Jun 20, 2017 6.390 6.390 6.010 6.100 40,379 -0.26(-4.09%)
Jun 19, 2017 6.500 6.600 6.360 6.360 108,913 -0.09(-1.40%)
Jun 16, 2017 6.480 6.600 6.410 6.450 42,228 -0.02(-0.31%)
Jun 15, 2017 6.610 6.750 6.400 6.470 43,083 -0.15(-2.27%)
Jun 14, 2017 7.200 7.200 6.570 6.620 74,725 -0.45(-6.36%)
Jun 13, 2017 7.290 7.380 7.000 7.070 89,540 -0.23(-3.15%)
Jun 12, 2017 7.350 7.490 7.080 7.300 60,952 +0.42(+6.10%)
Jun 09, 2017 7.200 7.200 6.750 6.880 56,635 -0.14(-1.99%)
Jun 08, 2017 6.710 7.070 6.700 7.020 25,760 +0.27(+4.00%)
Jun 07, 2017 7.450 7.470 6.450 6.750 57,745 -0.70(-9.40%)
Jun 06, 2017 7.530 7.600 7.120 7.450 32,345 -0.13(-1.78%)
Jun 05, 2017 8.140 8.450 7.520 7.585 42,915 -0.47(-5.78%)
Jun 02, 2017 8.210 8.220 7.955 8.050 20,490 -0.28(-3.36%)
Jun 01, 2017 8.025 8.400 8.025 8.330 46,400 +0.00(+0.00%)
May 31, 2017 8.810 8.810 8.060 8.330 55,818 -0.65(-7.24%)
May 30, 2017 9.400 9.400 8.760 8.980 48,603 -0.42(-4.47%)
May 29, 2017 9.450 9.480 9.400 9.400 21,700 -0.04(-0.42%)
May 26, 2017 9.620 9.620 9.440 9.440 12,600 -0.06(-0.63%)
May 25, 2017 9.680 9.680 9.500 9.500 16,412 -0.05(-0.52%)
May 24, 2017 9.900 9.900 9.480 9.550 25,950 -0.35(-3.54%)
May 23, 2017 9.960 9.960 9.380 9.900 38,100 +0.50(+5.32%)
May 19, 2017 9.200 9.400 9.200 9.400 10,600 +0.15(+1.62%)
May 18, 2017 9.400 9.400 9.130 9.250 31,200 -0.06(-0.64%)
May 17, 2017 9.510 9.510 9.310 9.310 35,100 -0.34(-3.52%)
May 16, 2017 9.350 9.750 9.350 9.650 17,728 +0.40(+4.32%)
May 15, 2017 10.00 10.00 9.130 9.250 45,902 -1.05(-10.19%)
May 12, 2017 9.900 10.35 9.900 10.30 5,051 +0.27(+2.69%)
May 11, 2017 9.850 10.03 9.810 10.03 9,550 +0.43(+4.48%)
May 10, 2017 9.600 9.600 9.600 9.600 5,000 +0.10(+1.05%)
May 09, 2017 9.500 9.500 9.500 9.500 126,597 +0.10(+1.06%)
May 08, 2017 9.400 9.510 9.400 9.400 79,100 +0.10(+1.08%)
May 05, 2017 9.500 9.500 9.300 9.300 207,130 -0.04(-0.43%)
May 04, 2017 9.650 9.650 9.250 9.340 53,084 -0.41(-4.21%)
May 03, 2017 9.940 10.04 9.690 9.750 130,298 +0.20(+2.09%)
May 02, 2017 9.700 9.700 9.420 9.550 108,300 -0.20(-2.05%)
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.