Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 13.80
-0.25 (-1.78%)
Sep 9, 2025, 4:00 PM EDT
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.84 | 14.01 | 13.70 | 13.80 | 13.80 | -1.78% | 17,264 |
| Sep 8, 2025 | 13.88 | 14.11 | 13.78 | 14.05 | 14.05 | 0.86% | 47,739 |
| Sep 5, 2025 | 13.96 | 14.12 | 13.62 | 13.93 | 13.93 | 0.87% | 22,644 |
| Sep 4, 2025 | 13.85 | 13.98 | 13.81 | 13.81 | 13.81 | -1.00% | 1,902 |
| Sep 3, 2025 | 14.10 | 14.20 | 13.80 | 13.95 | 13.95 | -0.36% | 18,100 |
| Sep 2, 2025 | 14.05 | 14.25 | 13.89 | 14.00 | 14.00 | -1.55% | 27,616 |
| Aug 29, 2025 | 14.78 | 14.83 | 14.22 | 14.22 | 14.22 | -3.13% | 16,842 |
| Aug 28, 2025 | 14.40 | 14.68 | 14.14 | 14.68 | 14.68 | 0.75% | 18,900 |
| Aug 27, 2025 | 14.15 | 14.62 | 14.15 | 14.57 | 14.57 | 2.82% | 31,829 |
| Aug 26, 2025 | 14.26 | 14.27 | 13.79 | 14.17 | 14.17 | -2.21% | 12,000 |
| Aug 25, 2025 | 14.22 | 14.70 | 14.16 | 14.49 | 14.49 | 2.11% | 18,709 |
| Aug 22, 2025 | 13.76 | 14.30 | 13.76 | 14.19 | 14.19 | 3.20% | 113,024 |
| Aug 21, 2025 | 12.49 | 13.75 | 12.49 | 13.75 | 13.75 | 10.00% | 56,512 |
| Aug 20, 2025 | 12.49 | 12.68 | 12.49 | 12.50 | 12.50 | 0.24% | 8,400 |
| Aug 19, 2025 | 12.54 | 12.67 | 12.38 | 12.47 | 12.47 | -2.20% | 18,800 |
| Aug 18, 2025 | 12.52 | 12.86 | 12.43 | 12.75 | 12.75 | 0.87% | 11,300 |
| Aug 15, 2025 | 12.86 | 13.09 | 12.54 | 12.64 | 12.64 | -1.86% | 25,211 |
| Aug 14, 2025 | 13.20 | 13.23 | 12.81 | 12.88 | 12.88 | -2.42% | 10,800 |
| Aug 13, 2025 | 13.10 | 13.29 | 13.10 | 13.20 | 13.20 | 1.77% | 18,018 |
| Aug 12, 2025 | 12.59 | 13.22 | 12.59 | 12.97 | 12.97 | 1.97% | 33,134 |
| Aug 11, 2025 | 12.76 | 13.01 | 12.68 | 12.72 | 12.72 | -2.08% | 24,900 |
| Aug 8, 2025 | 13.16 | 13.16 | 12.82 | 12.99 | 12.99 | -1.52% | 48,200 |
| Aug 7, 2025 | 13.34 | 13.56 | 13.08 | 13.19 | 13.19 | -1.12% | 35,100 |
| Aug 6, 2025 | 13.21 | 13.78 | 13.21 | 13.34 | 13.34 | 0.45% | 49,103 |
| Aug 5, 2025 | 13.74 | 13.90 | 13.20 | 13.28 | 13.28 | -1.99% | 43,912 |
| Aug 1, 2025 | 13.71 | 14.00 | 13.00 | 13.55 | 13.55 | -1.81% | 75,201 |
| Jul 31, 2025 | 14.85 | 14.92 | 13.62 | 13.80 | 13.80 | -7.88% | 79,300 |
| Jul 30, 2025 | 16.24 | 16.24 | 14.90 | 14.98 | 14.98 | -3.73% | 62,500 |
| Jul 29, 2025 | 14.10 | 16.00 | 14.10 | 15.56 | 15.56 | 5.06% | 157,400 |
| Jul 28, 2025 | 13.85 | 14.95 | 13.66 | 14.81 | 14.81 | 10.77% | 73,526 |
| Jul 25, 2025 | 13.46 | 13.79 | 13.25 | 13.37 | 13.37 | -1.55% | 36,020 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.41 | 13.58 | 13.58 | -1.31% | 12,500 |
| Jul 23, 2025 | 13.72 | 14.05 | 13.68 | 13.76 | 13.76 | - | 16,200 |
| Jul 22, 2025 | 13.28 | 13.94 | 13.28 | 13.76 | 13.76 | 1.18% | 10,804 |
| Jul 21, 2025 | 13.89 | 13.89 | 13.56 | 13.60 | 13.60 | -2.02% | 15,300 |
| Jul 18, 2025 | 14.07 | 14.52 | 13.86 | 13.88 | 13.88 | -2.46% | 43,100 |
| Jul 17, 2025 | 13.99 | 14.68 | 13.93 | 14.23 | 14.23 | 2.30% | 16,133 |
| Jul 16, 2025 | 14.01 | 14.10 | 13.34 | 13.91 | 13.91 | -0.78% | 50,610 |
| Jul 15, 2025 | 14.04 | 14.20 | 14.00 | 14.02 | 14.02 | 0.14% | 21,000 |
| Jul 14, 2025 | 14.02 | 14.15 | 14.00 | 14.00 | 14.00 | -0.36% | 44,700 |
| Jul 11, 2025 | 14.20 | 14.36 | 14.00 | 14.05 | 14.05 | -0.57% | 17,502 |
| Jul 10, 2025 | 14.14 | 14.15 | 14.00 | 14.13 | 14.13 | 0.57% | 15,100 |
| Jul 9, 2025 | 14.10 | 14.22 | 14.00 | 14.05 | 14.05 | -0.07% | 32,604 |
| Jul 8, 2025 | 14.02 | 14.30 | 14.00 | 14.06 | 14.06 | -0.92% | 12,600 |
| Jul 7, 2025 | 14.16 | 14.65 | 14.00 | 14.19 | 14.19 | 0.57% | 51,800 |
| Jul 4, 2025 | 14.05 | 14.35 | 14.00 | 14.11 | 14.11 | 0.36% | 24,500 |
| Jul 3, 2025 | 14.35 | 14.35 | 13.84 | 14.06 | 14.06 | 0.50% | 23,105 |
| Jul 2, 2025 | 13.00 | 14.27 | 13.00 | 13.99 | 13.99 | 6.07% | 36,412 |
| Jun 30, 2025 | 13.23 | 13.54 | 13.05 | 13.19 | 13.19 | -0.30% | 30,536 |
| Jun 27, 2025 | 12.93 | 13.47 | 12.93 | 13.23 | 13.23 | -2.00% | 8,005 |