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, 2018 1.320 1.320 1.250 1.270 30,000 -0.05(-3.79%)
Nov 29, 2018 1.330 1.330 1.220 1.320 165,172 +0.00(+0.00%)
Nov 28, 2018 1.370 1.380 1.260 1.320 103,200 -0.03(-2.22%)
Nov 27, 2018 1.420 1.420 1.320 1.350 410,813 -0.04(-2.88%)
Nov 26, 2018 1.490 1.490 1.360 1.390 69,880 -0.06(-4.14%)
Nov 23, 2018 1.440 1.450 1.400 1.450 53,100 -0.02(-1.36%)
Nov 22, 2018 1.450 1.470 1.450 1.470 28,194 +0.02(+1.38%)
Nov 21, 2018 1.480 1.500 1.380 1.450 100,200 -0.01(-0.68%)
Nov 20, 2018 1.420 1.480 1.350 1.460 69,600 +0.00(+0.00%)
Nov 19, 2018 1.490 1.500 1.430 1.460 61,984 -0.01(-0.68%)
Nov 16, 2018 1.490 1.580 1.370 1.470 88,719 -0.03(-2.00%)
Nov 15, 2018 1.420 1.500 1.420 1.500 169,161 +0.10(+7.14%)
Nov 14, 2018 1.590 1.630 1.370 1.400 488,764 -0.09(-6.04%)
Nov 13, 2018 1.680 1.680 1.480 1.490 87,139 -0.20(-11.83%)
Nov 12, 2018 1.760 1.770 1.640 1.690 59,067 -0.07(-3.98%)
Nov 09, 2018 1.720 1.760 1.640 1.760 507,287 -0.01(-0.56%)
Nov 08, 2018 1.900 1.900 1.700 1.770 129,150 -0.11(-5.85%)
Nov 07, 2018 1.920 1.950 1.820 1.880 131,426 -0.01(-0.53%)
Nov 06, 2018 1.900 1.910 1.880 1.890 162,233 -0.02(-1.05%)
Nov 05, 2018 1.930 1.950 1.880 1.910 100,732 -0.07(-3.54%)
Nov 02, 2018 2.030 2.030 1.850 1.980 257,268 -0.06(-2.94%)
Nov 01, 2018 2.330 2.330 1.970 2.040 573,400 -0.33(-13.92%)
Oct 31, 2018 2.420 2.530 2.310 2.370 91,316 -0.09(-3.66%)
Oct 30, 2018 2.560 2.560 2.400 2.460 177,297 -0.10(-3.91%)
Oct 29, 2018 2.820 2.820 2.530 2.560 45,201 -0.14(-5.19%)
Oct 26, 2018 2.670 2.710 2.550 2.700 116,564 +0.05(+1.89%)
Oct 25, 2018 2.710 2.820 2.650 2.650 68,195 -0.11(-3.99%)
Oct 24, 2018 2.860 2.880 2.650 2.760 124,795 -0.09(-3.16%)
Oct 23, 2018 2.900 2.950 2.760 2.850 145,832 -0.20(-6.56%)
Oct 22, 2018 3.000 3.050 2.960 3.050 50,689 +0.04(+1.33%)
Oct 19, 2018 2.920 3.010 2.920 3.010 45,324 -0.01(-0.33%)
Oct 18, 2018 3.020 3.040 2.950 3.020 128,300 +0.00(+0.00%)
Oct 17, 2018 2.990 3.090 2.950 3.020 185,564 +0.02(+0.67%)
Oct 16, 2018 3.000 3.040 3.000 3.000 54,703 -0.01(-0.33%)
Oct 15, 2018 3.040 3.050 2.980 3.010 76,771 -0.01(-0.33%)
Oct 12, 2018 3.140 3.140 2.930 3.020 136,738 -0.06(-1.95%)
Oct 11, 2018 3.140 3.310 3.010 3.080 94,765 -0.22(-6.67%)
Oct 10, 2018 3.350 3.350 3.130 3.300 180,112 -0.15(-4.35%)
Oct 09, 2018 3.430 3.450 3.280 3.450 130,186 +0.01(+0.29%)
Oct 05, 2018 3.440 3.440 3.440 0 -0.67(-16.30%)
Oct 04, 2018 4.200 4.210 4.100 4.110 30,064 -0.11(-2.61%)
Oct 03, 2018 4.300 4.300 4.220 4.220 11,895 -0.04(-0.94%)
Oct 02, 2018 4.300 4.370 4.260 4.260 60,648 -0.04(-0.93%)
Oct 01, 2018 4.270 4.330 4.270 4.300 17,236 +0.09(+2.14%)
Sep 28, 2018 4.250 4.250 4.160 4.210 55,522 -0.01(-0.24%)
Sep 27, 2018 4.200 4.300 4.190 4.220 46,444 -0.02(-0.47%)
Sep 26, 2018 4.330 4.330 4.230 4.240 149,614 -0.08(-1.85%)
Sep 25, 2018 4.380 4.390 4.320 4.320 11,799 -0.08(-1.82%)
Sep 24, 2018 4.400 4.450 4.360 4.400 31,123 +0.06(+1.38%)
Sep 21, 2018 4.410 4.410 4.310 4.340 103,560 -0.02(-0.46%)
Sep 20, 2018 4.500 4.500 4.350 4.360 11,740 -0.14(-3.11%)
Sep 19, 2018 4.470 4.520 4.440 4.500 18,669 +0.09(+2.04%)
Sep 18, 2018 4.400 4.510 4.350 4.410 114,146 +0.07(+1.61%)
Sep 17, 2018 4.400 4.500 4.330 4.340 159,886 -0.07(-1.59%)
Sep 14, 2018 4.360 4.470 4.360 4.410 29,070 -0.05(-1.12%)
Sep 13, 2018 4.460 4.510 4.440 4.460 90,537 -0.02(-0.45%)
Sep 12, 2018 4.530 4.530 4.430 4.480 54,809 +0.11(+2.52%)
Sep 11, 2018 4.330 4.380 4.300 4.370 20,950 +0.03(+0.69%)
Sep 10, 2018 4.260 4.400 4.250 4.340 40,600 +0.03(+0.70%)
Sep 07, 2018 4.280 4.330 4.120 4.310 49,225 +0.00(+0.00%)
Sep 06, 2018 4.260 4.350 4.150 4.310 64,775 +0.11(+2.62%)
Sep 05, 2018 4.420 4.420 4.150 4.200 72,670 -0.21(-4.76%)
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.