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

Source Energy Services (TSX: SHLE )

16.70 +1.11 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Sep 01, 2017 6.700 6.750 6.580 10,700 -0.17(-2.52%)
Aug 31, 2017 6.700 6.800 6.400 6.750 10,075 +0.10(+1.50%)
Aug 30, 2017 6.750 6.750 6.650 6.650 14,121 -0.24(-3.48%)
Aug 29, 2017 6.890 6.890 6.890 6.890 985 +0.19(+2.84%)
Aug 28, 2017 6.700 6.850 6.600 6.700 16,303 +0.00(+0.00%)
Aug 25, 2017 6.800 6.800 6.700 6.700 9,638 -0.11(-1.62%)
Aug 24, 2017 7.000 7.010 6.700 6.810 2,649 +0.05(+0.74%)
Aug 23, 2017 7.010 7.010 6.760 6.760 37,300 -0.39(-5.45%)
Aug 22, 2017 7.200 7.255 6.770 7.150 18,854 -0.05(-0.69%)
Aug 21, 2017 7.250 7.300 7.200 7.200 4,447 -0.21(-2.83%)
Aug 18, 2017 7.260 7.600 7.260 7.410 2,600 +0.16(+2.21%)
Aug 17, 2017 7.210 7.260 7.210 7.250 10,386 -0.44(-5.72%)
Aug 16, 2017 7.400 7.690 7.400 7.690 1,100 +0.29(+3.92%)
Aug 15, 2017 7.620 7.620 7.300 7.400 11,832 +0.00(+0.00%)
Aug 14, 2017 7.600 7.600 7.370 7.400 14,631 -0.18(-2.37%)
Aug 11, 2017 7.430 7.580 7.400 7.580 2,300 +0.27(+3.69%)
Aug 10, 2017 7.360 7.440 7.310 7.310 733 -0.19(-2.53%)
Aug 09, 2017 7.580 7.580 7.450 7.500 34,191 -0.20(-2.60%)
Aug 08, 2017 7.770 7.770 7.380 7.700 36,910 +0.00(+0.00%)
Aug 04, 2017 7.700 7.710 7.620 7.700 8,155 +0.00(+0.00%)
Aug 03, 2017 7.750 7.830 7.350 7.700 73,732 +0.45(+6.21%)
Aug 02, 2017 7.270 7.270 7.170 7.250 29,317 -0.25(-3.33%)
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%)
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.