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 (%)
Mar 29, 2018 4.970 4.970 4.970 0 -0.10(-1.97%)
Mar 28, 2018 5.220 5.360 5.060 5.070 89,250 -0.16(-3.06%)
Mar 27, 2018 5.490 5.500 5.200 5.230 59,086 -0.24(-4.39%)
Mar 26, 2018 5.620 5.620 5.420 5.470 45,876 -0.18(-3.19%)
Mar 23, 2018 5.820 5.860 5.580 5.650 75,831 -0.15(-2.59%)
Mar 22, 2018 5.950 5.980 5.780 5.800 97,392 -0.20(-3.33%)
Mar 21, 2018 6.010 6.080 5.920 6.000 847,948 +0.02(+0.33%)
Mar 20, 2018 6.200 6.220 5.950 5.980 73,417 -0.12(-1.97%)
Mar 19, 2018 6.280 6.280 6.000 6.100 44,570 -0.19(-3.02%)
Mar 16, 2018 6.290 6.290 6.150 6.290 122,627 -0.02(-0.32%)
Mar 15, 2018 6.590 6.590 6.210 6.310 306,390 -0.45(-6.66%)
Mar 14, 2018 6.790 7.000 6.670 6.760 56,531 +0.02(+0.30%)
Mar 13, 2018 6.540 6.980 6.540 6.740 151,320 +0.23(+3.53%)
Mar 12, 2018 6.650 6.650 6.410 6.510 29,197 -0.10(-1.51%)
Mar 09, 2018 6.230 6.690 6.150 6.610 326,648 +0.41(+6.61%)
Mar 08, 2018 6.160 6.200 6.010 6.200 220,764 +0.61(+10.91%)
Mar 07, 2018 5.750 5.800 5.520 5.590 181,452 -0.22(-3.79%)
Mar 06, 2018 5.970 6.010 5.700 5.810 21,292 -0.15(-2.52%)
Mar 05, 2018 6.070 6.100 5.950 5.960 68,514 -0.10(-1.65%)
Mar 02, 2018 6.000 6.080 6.000 6.060 30,698 +0.05(+0.83%)
Mar 01, 2018 6.120 6.130 6.010 6.010 39,947 -0.16(-2.59%)
Feb 28, 2018 6.100 6.170 6.090 6.170 43,511 +0.06(+0.98%)
Feb 27, 2018 6.090 6.230 6.090 6.110 340,358 -0.01(-0.16%)
Feb 26, 2018 6.280 6.280 6.050 6.120 30,836 -0.03(-0.49%)
Feb 23, 2018 6.150 6.210 6.070 6.150 15,639 +0.10(+1.65%)
Feb 22, 2018 6.320 6.350 6.020 6.050 76,282 -0.28(-4.42%)
Feb 21, 2018 6.150 6.420 6.150 6.330 28,178 +0.00(+0.00%)
Feb 20, 2018 6.600 6.600 6.300 6.330 64,875 -0.20(-3.06%)
Feb 16, 2018 6.530 6.530 6.530 0 +0.00(+0.00%)
Feb 15, 2018 6.600 6.600 6.460 6.530 51,124 -0.07(-1.06%)
Feb 14, 2018 6.440 6.620 6.240 6.600 160,334 +0.10(+1.54%)
Feb 13, 2018 6.750 6.750 6.380 6.500 165,655 -0.28(-4.13%)
Feb 12, 2018 6.930 6.940 6.660 6.780 28,205 -0.10(-1.45%)
Feb 09, 2018 7.200 7.250 6.740 6.880 60,920 -0.32(-4.44%)
Feb 08, 2018 7.450 7.090 7.200 16,516 -0.25(-3.36%)
Feb 07, 2018 7.510 7.650 7.430 7.450 17,663 +0.00(+0.00%)
Feb 06, 2018 7.560 7.770 7.340 7.450 58,676 -0.25(-3.25%)
Feb 05, 2018 7.560 7.890 7.560 7.700 19,475 -0.15(-1.91%)
Feb 02, 2018 8.100 8.050 7.540 7.850 95,429 -0.20(-2.48%)
Feb 01, 2018 8.110 8.150 8.050 8.050 426,248 -0.07(-0.86%)
Jan 31, 2018 8.100 8.220 8.100 8.120 29,465 -0.01(-0.12%)
Jan 30, 2018 8.250 8.290 8.050 8.130 117,968 -0.34(-4.01%)
Jan 29, 2018 8.860 8.860 8.410 8.470 51,925 -0.41(-4.62%)
Jan 26, 2018 8.900 8.900 8.880 8.880 3,700 -0.02(-0.22%)
Jan 25, 2018 9.050 9.050 8.900 8.900 5,833 -0.05(-0.56%)
Jan 24, 2018 9.000 9.000 8.900 8.950 7,275 -0.06(-0.61%)
Jan 23, 2018 9.000 9.050 8.830 9.005 33,351 +0.01(+0.06%)
Jan 22, 2018 9.000 9.100 8.880 9.000 26,095 +0.00(+0.00%)
Jan 19, 2018 9.000 9.040 8.990 9.000 19,557 -0.02(-0.22%)
Jan 18, 2018 9.150 9.150 9.010 9.020 12,690 -0.13(-1.42%)
Jan 17, 2018 9.090 9.200 9.030 9.150 12,925 +0.13(+1.44%)
Jan 16, 2018 9.260 9.260 9.010 9.020 38,173 -0.31(-3.32%)
Jan 15, 2018 9.410 9.420 9.320 9.330 17,927 -0.07(-0.74%)
Jan 12, 2018 9.500 9.500 9.370 9.400 116,130 +0.00(+0.00%)
Jan 11, 2018 9.470 9.550 9.350 9.400 44,075 +0.04(+0.43%)
Jan 10, 2018 9.600 9.600 9.360 9.360 37,444 -0.19(-1.99%)
Jan 09, 2018 9.590 9.650 9.480 9.550 55,318 +0.09(+0.95%)
Jan 08, 2018 9.510 9.600 9.350 9.460 83,073 +0.10(+1.07%)
Jan 05, 2018 9.000 9.490 8.965 9.360 112,811 +0.11(+1.19%)
Jan 04, 2018 9.300 9.300 9.020 9.250 5,313 +0.00(+0.00%)
Jan 03, 2018 9.120 9.250 9.000 9.250 15,976 +0.01(+0.11%)
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.