Source Energy Services Ltd. (TSX:SHLE)
Canada
· Delayed Price · Currency is CAD 9.68
-0.40 (-3.97%)
Apr 25, 2025, 4:00 PM EDT
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.08 | 10.08 | 9.66 | 9.68 | 9.68 | -3.97% | 11,401 |
| Apr 24, 2025 | 9.36 | 10.08 | 9.36 | 10.08 | 10.08 | 8.04% | 32,000 |
| Apr 23, 2025 | 9.56 | 10.93 | 9.22 | 9.33 | 9.33 | -3.01% | 36,100 |
| Apr 22, 2025 | 9.36 | 9.80 | 9.10 | 9.62 | 9.62 | 7.73% | 23,500 |
| Apr 21, 2025 | 9.97 | 9.97 | 8.87 | 8.93 | 8.93 | -6.30% | 6,533 |
| Apr 17, 2025 | 8.68 | 10.03 | 8.43 | 9.53 | 9.53 | 15.24% | 64,700 |
| Apr 16, 2025 | 8.50 | 8.83 | 8.25 | 8.27 | 8.27 | -2.01% | 21,200 |
| Apr 15, 2025 | 8.25 | 8.50 | 8.25 | 8.44 | 8.44 | 2.43% | 10,919 |
| Apr 14, 2025 | 8.43 | 8.43 | 8.01 | 8.24 | 8.24 | 4.83% | 19,114 |
| Apr 11, 2025 | 7.90 | 8.00 | 7.65 | 7.86 | 7.86 | 1.29% | 9,400 |
| Apr 10, 2025 | 8.32 | 8.32 | 7.53 | 7.76 | 7.76 | -6.62% | 17,911 |
| Apr 9, 2025 | 7.05 | 8.44 | 6.79 | 8.31 | 8.31 | 15.90% | 46,600 |
| Apr 8, 2025 | 9.03 | 9.03 | 7.11 | 7.17 | 7.17 | -6.27% | 34,400 |
| Apr 7, 2025 | 6.94 | 8.10 | 6.88 | 7.65 | 7.65 | -2.92% | 57,046 |
| Apr 4, 2025 | 8.50 | 8.50 | 7.44 | 7.88 | 7.88 | -13.60% | 66,917 |
| Apr 3, 2025 | 9.80 | 9.86 | 9.12 | 9.12 | 9.12 | -9.70% | 35,636 |
| Apr 2, 2025 | 10.04 | 10.15 | 9.99 | 10.10 | 10.10 | 1.20% | 9,400 |
| Apr 1, 2025 | 10.02 | 10.29 | 9.95 | 9.98 | 9.98 | -1.87% | 6,600 |
| Mar 31, 2025 | 10.18 | 10.20 | 9.96 | 10.17 | 10.17 | -0.39% | 46,817 |
| Mar 28, 2025 | 10.41 | 10.41 | 9.96 | 10.21 | 10.21 | -1.54% | 18,700 |
| Mar 27, 2025 | 10.25 | 10.44 | 9.96 | 10.37 | 10.37 | 1.17% | 24,321 |
| Mar 26, 2025 | 10.33 | 10.62 | 10.19 | 10.25 | 10.25 | 1.89% | 9,730 |
| Mar 25, 2025 | 10.25 | 10.26 | 10.02 | 10.06 | 10.06 | -0.69% | 39,831 |
| Mar 24, 2025 | 10.40 | 10.62 | 10.13 | 10.13 | 10.13 | -0.78% | 14,221 |
| Mar 21, 2025 | 9.99 | 10.45 | 9.96 | 10.21 | 10.21 | 0.79% | 24,031 |
| Mar 20, 2025 | 9.97 | 10.32 | 9.80 | 10.13 | 10.13 | 1.60% | 27,600 |
| Mar 19, 2025 | 9.95 | 10.10 | 9.76 | 9.97 | 9.97 | 1.53% | 17,233 |
| Mar 18, 2025 | 10.15 | 10.15 | 9.31 | 9.82 | 9.82 | -1.41% | 19,016 |
| Mar 17, 2025 | 9.49 | 10.11 | 9.49 | 9.96 | 9.96 | 6.52% | 18,006 |
| Mar 14, 2025 | 8.95 | 9.50 | 8.85 | 9.35 | 9.35 | 7.10% | 40,002 |
| Mar 13, 2025 | 9.16 | 9.28 | 8.61 | 8.73 | 8.73 | -5.93% | 40,700 |
| Mar 12, 2025 | 9.15 | 9.42 | 9.15 | 9.28 | 9.28 | 0.98% | 66,800 |
| Mar 11, 2025 | 9.33 | 9.50 | 8.74 | 9.19 | 9.19 | 0.44% | 40,700 |
| Mar 10, 2025 | 9.61 | 9.61 | 8.89 | 9.15 | 9.15 | -4.79% | 54,500 |
| Mar 7, 2025 | 9.94 | 10.00 | 9.23 | 9.61 | 9.61 | 1.26% | 23,000 |
| Mar 6, 2025 | 9.75 | 9.97 | 9.19 | 9.49 | 9.49 | -3.36% | 26,247 |
| Mar 5, 2025 | 10.12 | 10.29 | 9.80 | 9.82 | 9.82 | -4.47% | 28,000 |
| Mar 4, 2025 | 10.24 | 10.50 | 9.84 | 10.28 | 10.28 | -3.75% | 51,100 |
| Mar 3, 2025 | 11.68 | 11.70 | 10.50 | 10.68 | 10.68 | -8.80% | 113,333 |
| Feb 28, 2025 | 11.35 | 11.82 | 11.35 | 11.71 | 11.71 | 0.77% | 44,914 |
| Feb 27, 2025 | 12.66 | 13.07 | 11.33 | 11.62 | 11.62 | -6.29% | 54,515 |
| Feb 26, 2025 | 12.55 | 12.65 | 12.30 | 12.40 | 12.40 | - | 22,700 |
| Feb 25, 2025 | 12.60 | 12.60 | 12.15 | 12.40 | 12.40 | -2.67% | 31,332 |
| Feb 24, 2025 | 13.08 | 13.08 | 12.01 | 12.74 | 12.74 | -2.52% | 32,549 |
| Feb 21, 2025 | 13.46 | 13.58 | 12.94 | 13.07 | 13.07 | -2.32% | 29,607 |
| Feb 20, 2025 | 13.20 | 13.45 | 13.09 | 13.38 | 13.38 | 2.61% | 31,137 |
| Feb 19, 2025 | 13.00 | 13.05 | 12.71 | 13.04 | 13.04 | 1.48% | 138,825 |
| Feb 18, 2025 | 12.87 | 13.00 | 12.59 | 12.85 | 12.85 | -0.23% | 46,717 |
| Feb 14, 2025 | 13.28 | 13.28 | 12.84 | 12.88 | 12.88 | -2.94% | 19,300 |
| Feb 13, 2025 | 13.22 | 13.45 | 13.13 | 13.27 | 13.27 | -1.04% | 19,649 |