Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 13.55
-0.25 (-1.81%)
Aug 1, 2025, 4:00 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 13.06 | 13.50 | 12.84 | 13.50 | 13.50 | 4.09% | 29,241 |
| Jun 25, 2025 | 13.49 | 13.49 | 12.12 | 12.97 | 12.97 | 5.02% | 56,900 |
| Jun 24, 2025 | 12.67 | 12.67 | 12.17 | 12.35 | 12.35 | -3.82% | 230,700 |
| Jun 23, 2025 | 13.60 | 13.70 | 12.77 | 12.84 | 12.84 | -4.89% | 26,100 |
| Jun 20, 2025 | 13.28 | 13.66 | 12.78 | 13.50 | 13.50 | 3.05% | 112,520 |
| Jun 19, 2025 | 12.99 | 13.55 | 12.99 | 13.10 | 13.10 | 1.55% | 24,800 |
| Jun 18, 2025 | 12.17 | 12.90 | 12.09 | 12.90 | 12.90 | 4.88% | 368,600 |
| Jun 17, 2025 | 12.00 | 12.35 | 11.88 | 12.30 | 12.30 | 3.36% | 32,307 |
| Jun 16, 2025 | 12.25 | 12.25 | 11.88 | 11.90 | 11.90 | -3.02% | 11,420 |
| Jun 13, 2025 | 12.40 | 12.46 | 12.06 | 12.27 | 12.27 | -0.08% | 13,310 |
| Jun 12, 2025 | 12.41 | 12.41 | 12.20 | 12.28 | 12.28 | -0.65% | 32,200 |
| Jun 11, 2025 | 12.30 | 12.45 | 12.01 | 12.36 | 12.36 | 0.49% | 50,103 |
| Jun 10, 2025 | 11.68 | 12.59 | 11.65 | 12.30 | 12.30 | 6.31% | 92,602 |
| Jun 9, 2025 | 11.61 | 11.70 | 11.45 | 11.57 | 11.57 | 0.78% | 42,224 |
| Jun 6, 2025 | 11.32 | 11.55 | 11.32 | 11.48 | 11.48 | 1.95% | 18,142 |
| Jun 5, 2025 | 11.47 | 11.50 | 11.20 | 11.26 | 11.26 | 0.09% | 12,600 |
| Jun 4, 2025 | 11.61 | 11.67 | 11.25 | 11.25 | 11.25 | -3.43% | 7,300 |
| Jun 3, 2025 | 11.41 | 11.75 | 11.34 | 11.65 | 11.65 | 2.73% | 70,900 |
| Jun 2, 2025 | 11.55 | 11.62 | 11.14 | 11.34 | 11.34 | -0.35% | 10,200 |
| May 30, 2025 | 11.41 | 11.45 | 11.13 | 11.38 | 11.38 | -1.64% | 28,800 |
| May 29, 2025 | 11.75 | 11.75 | 11.49 | 11.57 | 11.57 | -0.69% | 14,900 |
| May 28, 2025 | 11.50 | 11.75 | 11.42 | 11.65 | 11.65 | 1.84% | 21,900 |
| May 27, 2025 | 11.62 | 11.62 | 11.40 | 11.44 | 11.44 | -1.29% | 12,400 |
| May 26, 2025 | 11.46 | 11.78 | 11.46 | 11.59 | 11.59 | 2.11% | 14,500 |
| May 23, 2025 | 10.35 | 11.40 | 10.35 | 11.35 | 11.35 | 4.42% | 41,600 |