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

Source Energy Services (TSX: SHLE )

14.41 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2019 1.150 1.230 1.150 1.210 34,755 +0.06(+5.22%)
Jan 30, 2019 1.060 1.170 1.060 1.150 83,690 +0.08(+7.48%)
Jan 29, 2019 1.100 1.100 1.030 1.070 52,552 -0.02(-1.83%)
Jan 28, 2019 1.100 1.110 1.070 1.090 21,450 -0.01(-0.91%)
Jan 25, 2019 1.140 1.160 1.100 1.100 64,250 -0.03(-2.65%)
Jan 24, 2019 1.180 1.180 1.090 1.130 53,750 -0.04(-3.42%)
Jan 23, 2019 1.210 1.210 1.160 1.170 20,400 -0.03(-2.50%)
Jan 22, 2019 1.200 1.220 1.170 1.200 26,200 +0.00(+0.00%)
Jan 21, 2019 1.240 1.240 1.190 1.200 25,700 -0.03(-2.44%)
Jan 18, 2019 1.240 1.260 1.210 1.230 18,538 +0.00(+0.00%)
Jan 17, 2019 1.270 1.270 1.200 1.230 28,000 -0.04(-3.15%)
Jan 16, 2019 1.260 1.280 1.250 1.270 26,650 +0.00(+0.00%)
Jan 15, 2019 1.300 1.300 1.270 1.270 1,541 +0.00(+0.00%)
Jan 14, 2019 1.300 1.300 1.240 1.270 18,600 -0.06(-4.51%)
Jan 11, 2019 1.310 1.330 1.230 1.330 145,081 +0.01(+0.76%)
Jan 10, 2019 1.320 1.320 1.230 1.320 59,985 -0.03(-2.22%)
Jan 09, 2019 1.310 1.350 1.300 1.350 8,824 +0.05(+3.85%)
Jan 08, 2019 1.320 1.330 1.300 1.300 35,067 -0.01(-0.76%)
Jan 07, 2019 1.450 1.450 1.300 1.310 73,750 -0.14(-9.66%)
Jan 04, 2019 1.470 1.530 1.410 1.450 46,149 +0.04(+2.84%)
Jan 03, 2019 1.360 1.450 1.350 1.410 68,202 +0.06(+4.44%)
Jan 02, 2019 1.310 1.350 1.290 1.350 37,205 +0.06(+4.65%)
Dec 31, 2018 1.290 1.290 1.290 0 +0.09(+7.50%)
Dec 28, 2018 1.140 1.260 1.140 1.200 147,900 +0.10(+9.09%)
Dec 27, 2018 1.140 1.140 1.050 1.100 71,600 +0.00(+0.00%)
Dec 24, 2018 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 21, 2018 1.220 1.220 1.070 1.080 276,150 -0.09(-7.69%)
Dec 20, 2018 1.220 1.220 1.160 1.170 80,047 -0.03(-2.50%)
Dec 19, 2018 1.230 1.230 1.160 1.200 90,900 -0.04(-3.23%)
Dec 18, 2018 1.290 1.290 1.160 1.240 57,350 -0.01(-0.80%)
Dec 17, 2018 1.300 1.310 1.160 1.250 71,100 +0.00(+0.00%)
Dec 14, 2018 1.290 1.320 1.200 1.250 65,100 -0.05(-3.85%)
Dec 13, 2018 1.320 1.340 1.260 1.300 73,353 +0.00(+0.00%)
Dec 12, 2018 1.250 1.300 1.170 1.300 703,317 +0.12(+10.17%)
Dec 11, 2018 1.200 1.210 1.150 1.180 292,284 -0.04(-3.28%)
Dec 10, 2018 1.280 1.280 1.200 1.220 48,914 -0.10(-7.58%)
Dec 07, 2018 1.290 1.330 1.260 1.320 80,649 +0.04(+3.13%)
Dec 06, 2018 1.220 1.350 1.200 1.280 278,241 +0.00(+0.00%)
Dec 05, 2018 1.250 1.280 1.220 1.280 84,200 +0.02(+1.59%)
Dec 04, 2018 1.320 1.320 1.250 1.260 36,800 -0.05(-3.82%)
Dec 03, 2018 1.300 1.320 1.280 1.310 38,050 +0.04(+3.15%)
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%)
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.