Skip to main content
Source Energy Services Ltd. (TSX:SHLE)
Canada flag Canada · Delayed Price · Currency is CAD
11.00
-0.71 (-6.06%)
Mar 3, 2025, 11:54 AM EST

Source Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202511.6811.7011.1211.1311.13-4.95%51,785
Feb 28, 202511.3511.8211.3511.7111.710.77%44,914
Feb 27, 202512.6613.0711.3311.6211.62-6.29%54,515
Feb 26, 202512.5512.6512.3012.4012.40-22,700
Feb 25, 202512.6012.6012.1512.4012.40-2.67%31,332
Feb 24, 202513.0813.0812.0112.7412.74-2.52%32,549
Feb 21, 202513.4613.5812.9413.0713.07-2.32%29,607
Feb 20, 202513.2013.4513.0913.3813.382.61%31,137
Feb 19, 202513.0013.0512.7113.0413.041.48%138,825
Feb 18, 202512.8713.0012.5912.8512.85-0.23%46,717
Feb 14, 202513.2813.2812.8412.8812.88-2.94%19,300
Feb 13, 202513.2213.4513.1313.2713.27-1.04%19,649
Feb 12, 202513.1013.4813.1013.4113.412.92%7,712
Feb 11, 202513.4013.5113.0313.0313.03-3.05%10,425
Feb 10, 202513.3613.4413.2513.4413.443.07%17,900
Feb 7, 202512.9513.0712.7613.0413.04-0.91%32,411
Feb 6, 202513.4713.4712.8413.1613.16-1.72%15,816
Feb 5, 202513.5313.5313.3213.3913.390.15%18,225
Feb 4, 202513.2613.4013.2013.3713.372.85%16,940
Feb 3, 202512.5013.2812.0413.0013.00-4.06%52,014
Jan 31, 202514.0014.1013.4513.5513.55-3.63%21,700
Jan 30, 202514.4214.5514.0514.0614.06-1.40%13,520
Jan 29, 202514.5515.0014.2614.2614.26-1.59%11,829
Jan 28, 202514.5914.7614.1614.4914.49-1.90%12,800
Jan 27, 202515.7015.7014.5514.7714.77-7.11%15,913
Jan 24, 202515.6515.9715.6415.9015.900.63%4,922
Jan 23, 202515.9116.0015.6515.8015.80-1.25%5,529
Jan 22, 202515.9116.1015.7616.0016.001.52%7,614
Jan 21, 202516.3016.3015.6715.7615.76-3.25%4,400
Jan 20, 202515.7016.2915.7016.2916.294.76%8,300
Jan 17, 202516.3016.3015.4515.5515.55-4.13%13,800
Jan 16, 202515.3916.3115.3416.2216.225.81%31,513
Jan 15, 202514.9015.5014.3215.3315.335.87%48,500
Jan 14, 202513.7414.6113.7414.4814.483.35%36,200
Jan 13, 202514.1514.5013.9014.0114.01-1.55%25,128
Jan 10, 202515.7515.7514.1014.2314.23-5.76%30,500
Jan 9, 202515.4015.4015.0615.1015.101.14%5,900
Jan 8, 202515.8615.8614.5214.9314.93-2.48%13,140
Jan 7, 202515.6915.6915.2515.3115.31-0.65%18,809
Jan 6, 202516.0316.0315.2615.4115.41-2.47%31,109
Jan 3, 202516.6016.6915.7715.8015.80-2.65%9,800
Jan 2, 202516.4416.7516.1316.2316.23-0.06%15,531
Dec 31, 202416.0916.2515.9016.2416.243.24%3,404
Dec 30, 202415.3015.8815.2515.7315.732.74%9,300
Dec 27, 202415.9815.9815.2515.3115.310.39%8,300
Dec 24, 202415.3215.5215.2315.2515.25-0.46%2,700
Dec 23, 202415.0016.0314.8915.3215.32-1.67%29,339
Dec 20, 202415.2215.9415.2015.5815.581.30%25,233
Dec 19, 202415.0315.6915.0315.3815.381.05%7,141
Dec 18, 202416.1116.4415.1015.2215.22-5.99%23,541
Dec 17, 202416.5616.5615.7816.1916.19-4.60%19,800
Dec 16, 202416.8117.2316.5416.9716.971.07%12,700
Dec 13, 202417.4017.4016.6516.7916.79-3.56%10,900
Dec 12, 202417.3017.7517.3017.4117.41-1.80%6,500
Dec 11, 202417.4217.7317.1617.7317.734.54%29,913
Dec 10, 202417.2017.5716.9516.9616.96-2.02%21,243
Dec 9, 202416.5517.8116.5517.3117.315.48%34,019
Dec 6, 202416.8316.8316.4016.4116.41-1.20%17,614
Dec 5, 202417.0817.0916.6116.6116.61-2.81%11,400
Dec 4, 202416.8517.2216.7617.0917.092.52%21,144
Dec 3, 202416.1316.6716.0616.6716.672.52%22,618
Dec 2, 202416.7016.7016.1716.2616.26-1.75%19,600
Nov 29, 202416.2217.2216.2216.5516.550.30%10,100
Nov 28, 202416.0816.9816.0816.5016.50-2.94%10,309
Nov 27, 202415.8017.0015.8017.0017.006.85%33,700
Nov 26, 202416.5416.7515.9115.9115.91-5.75%25,227
Nov 25, 202417.5017.5016.6516.8816.88-4.15%26,433
Nov 22, 202417.5217.7017.2217.6117.61-1.34%18,000
Nov 21, 202417.9418.1017.4817.8517.85-1.27%46,300
Nov 20, 202416.4818.0816.4818.0818.0810.24%22,300
Nov 19, 202416.7617.2616.3816.4016.40-3.53%34,744
Nov 18, 202416.7417.5016.6717.0017.001.01%53,233
Nov 15, 202415.6416.8315.6316.8316.837.82%30,534
Nov 14, 202415.4415.6414.7915.6115.612.43%38,100
Nov 13, 202415.0915.5014.7815.2415.24-1.23%16,823
Nov 12, 202414.4715.5414.4215.4315.435.98%227,400
Nov 11, 202414.6814.8814.3214.5614.56-0.82%21,000
Nov 8, 202414.8515.0314.4214.6814.68-2.13%117,400
Nov 7, 202414.5515.4714.1515.0015.006.01%103,100
Nov 6, 202413.9114.2013.9114.1514.151.07%14,300
Nov 5, 202413.6014.0513.6014.0014.002.87%32,900
Nov 4, 202413.4413.9013.3313.6113.611.95%46,700
Nov 1, 202412.8013.3512.7713.3513.356.54%35,806
Oct 31, 202412.7112.9612.3712.5312.53-1.10%10,325
Oct 30, 202412.3112.7812.3112.6712.673.68%15,229
Oct 29, 202412.8912.8912.0112.2212.22-4.23%19,249
Oct 28, 202412.8412.8712.5512.7612.760.08%46,601
Oct 25, 202412.9813.3012.7212.7512.75-1.62%63,600
Oct 24, 202411.9113.1411.9112.9612.969.00%48,800
Oct 23, 202411.7212.0311.6811.8911.890.68%22,100
Oct 22, 202411.7012.3011.7011.8111.810.34%28,442
Oct 21, 202411.5212.0411.5011.7711.771.99%23,200
Oct 18, 202411.3511.8511.3411.5411.542.12%21,800
Oct 17, 202411.7111.7411.1011.3011.30-3.58%36,200
Oct 16, 202411.7511.8511.6111.7211.720.09%11,828
Oct 15, 202412.1512.2011.6611.7111.71-3.54%192,500
Oct 11, 202411.9012.3411.7312.1412.141.85%27,138
Oct 10, 202411.7112.1411.6811.9211.921.88%13,103
Oct 9, 202411.3611.8711.3511.7011.701.65%7,900
Oct 8, 202411.6211.7311.4911.5111.51-3.11%45,500