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

Source Energy Services (TSX: SHLE )

11.54 +0.64 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 5.390 5.440 5.320 5.330 84,567 -0.08(-1.48%)
Jul 30, 2018 5.300 5.410 5.270 5.410 34,800 +0.16(+3.05%)
Jul 27, 2018 5.220 5.390 5.060 5.250 25,518 -0.08(-1.50%)
Jul 26, 2018 5.240 5.330 5.230 5.330 13,690 +0.06(+1.14%)
Jul 25, 2018 5.280 5.300 5.210 5.270 81,309 +0.00(+0.00%)
Jul 24, 2018 5.080 5.270 5.050 5.270 51,200 +0.20(+3.94%)
Jul 23, 2018 5.070 5.150 5.010 5.070 27,500 -0.01(-0.20%)
Jul 20, 2018 5.200 5.200 5.070 5.080 11,396 -0.12(-2.31%)
Jul 19, 2018 5.200 5.240 5.120 5.200 25,900 +0.00(+0.00%)
Jul 18, 2018 5.160 5.220 5.070 5.200 11,855 -0.01(-0.19%)
Jul 17, 2018 5.230 5.260 5.160 5.210 30,300 -0.01(-0.19%)
Jul 16, 2018 5.410 5.410 5.220 5.220 26,305 -0.13(-2.43%)
Jul 13, 2018 5.310 5.370 5.300 5.350 33,214 +0.02(+0.47%)
Jul 12, 2018 5.290 5.370 5.280 5.325 61,063 +0.11(+2.01%)
Jul 11, 2018 5.400 5.400 5.210 5.220 56,245 -0.10(-1.88%)
Jul 10, 2018 5.110 5.550 5.110 5.320 207,910 +0.32(+6.40%)
Jul 09, 2018 4.990 5.020 4.960 5.000 10,308 +0.05(+1.01%)
Jul 06, 2018 5.030 5.030 4.870 4.950 7,265 -0.03(-0.60%)
Jul 05, 2018 5.010 5.030 4.950 4.980 11,270 +0.02(+0.40%)
Jul 04, 2018 5.070 5.090 4.910 4.960 21,263 -0.07(-1.39%)
Jul 03, 2018 5.030 5.230 5.010 5.030 28,978 +0.06(+1.21%)
Jun 29, 2018 4.970 4.970 4.970 0 +0.09(+1.84%)
Jun 28, 2018 4.980 4.980 4.850 4.880 21,532 -0.10(-2.01%)
Jun 27, 2018 4.950 5.010 4.940 4.980 22,614 +0.08(+1.63%)
Jun 26, 2018 4.960 4.960 4.870 4.900 21,629 +0.08(+1.66%)
Jun 25, 2018 5.030 5.090 4.800 4.820 26,020 -0.25(-4.93%)
Jun 22, 2018 4.930 5.070 4.860 5.070 29,214 +0.29(+6.07%)
Jun 21, 2018 4.910 4.960 4.730 4.780 33,034 -0.14(-2.85%)
Jun 20, 2018 4.900 4.950 4.790 4.920 12,050 +0.01(+0.20%)
Jun 19, 2018 4.930 5.000 4.870 4.910 31,386 -0.05(-1.01%)
Jun 18, 2018 5.040 5.040 4.900 4.960 17,764 +0.06(+1.22%)
Jun 15, 2018 5.050 4.840 4.900 37,888 -0.15(-2.97%)
Jun 14, 2018 5.050 5.160 5.030 5.050 59,966 -0.01(-0.20%)
Jun 13, 2018 5.150 5.150 4.990 5.060 39,432 -0.06(-1.17%)
Jun 12, 2018 5.250 5.320 5.070 5.120 79,232 -0.14(-2.66%)
Jun 11, 2018 5.160 5.280 5.080 5.260 34,789 +0.08(+1.54%)
Jun 08, 2018 5.370 5.370 5.120 5.180 37,399 -0.16(-3.00%)
Jun 07, 2018 5.150 5.380 5.080 5.340 73,911 +0.19(+3.69%)
Jun 06, 2018 4.980 5.150 4.980 5.150 75,281 +0.18(+3.62%)
Jun 05, 2018 4.830 5.120 4.730 4.970 98,351 +0.16(+3.33%)
Jun 04, 2018 4.860 4.860 4.620 4.810 103,851 +0.03(+0.63%)
Jun 01, 2018 4.870 4.880 4.750 4.780 96,158 -0.09(-1.85%)
May 31, 2018 4.810 4.900 4.760 4.870 277,008 +0.03(+0.62%)
May 30, 2018 4.800 4.840 4.760 4.840 78,725 +0.06(+1.26%)
May 29, 2018 4.740 4.780 4.620 4.780 52,330 +0.03(+0.63%)
May 28, 2018 4.860 4.860 4.645 4.750 45,309 -0.13(-2.66%)
May 25, 2018 4.930 4.980 4.780 4.880 70,858 -0.09(-1.81%)
May 24, 2018 4.850 4.990 4.660 4.970 144,565 +0.12(+2.47%)
May 23, 2018 5.180 5.180 4.720 4.850 180,635 -0.34(-6.55%)
May 22, 2018 5.280 5.320 5.180 5.190 138,836 -0.08(-1.52%)
May 18, 2018 5.270 5.270 5.270 0 +0.03(+0.57%)
May 17, 2018 5.230 5.320 5.170 5.240 244,856 +0.04(+0.77%)
May 16, 2018 5.210 5.220 5.080 5.200 41,875 -0.02(-0.38%)
May 15, 2018 5.220 5.230 5.130 5.220 48,810 +0.01(+0.19%)
May 14, 2018 5.210 5.300 5.110 5.210 54,417 +0.08(+1.56%)
May 11, 2018 5.350 5.370 5.040 5.130 57,754 -0.26(-4.82%)
May 10, 2018 5.370 5.450 5.280 5.390 39,283 +0.04(+0.75%)
May 09, 2018 5.370 5.590 5.310 5.350 66,394 +0.08(+1.52%)
May 08, 2018 5.330 5.330 5.180 5.270 46,079 -0.01(-0.19%)
May 07, 2018 5.490 5.620 5.270 5.280 117,046 -0.11(-2.04%)
May 04, 2018 5.190 5.490 5.190 5.390 94,301 +0.07(+1.32%)
May 03, 2018 5.450 5.750 5.160 5.320 142,051 +0.12(+2.31%)
May 02, 2018 5.160 5.320 5.120 5.200 556,352 -0.01(-0.19%)
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.