Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 11.79
+0.01 (0.08%)
Oct 24, 2025, 4:00 PM EDT
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.04 | 12.21 | 11.74 | 11.79 | 11.79 | 0.08% | 35,303 |
| Oct 23, 2025 | 12.10 | 12.60 | 11.78 | 11.78 | 11.78 | -1.83% | 13,000 |
| Oct 22, 2025 | 11.53 | 12.03 | 11.35 | 12.00 | 12.00 | 6.48% | 9,500 |
| Oct 21, 2025 | 11.50 | 11.50 | 11.27 | 11.27 | 11.27 | -1.49% | 6,013 |
| Oct 20, 2025 | 11.40 | 11.65 | 11.40 | 11.44 | 11.44 | 0.26% | 6,900 |
| Oct 17, 2025 | 11.30 | 11.73 | 11.30 | 11.41 | 11.41 | -1.13% | 24,239 |
| Oct 16, 2025 | 12.02 | 12.12 | 11.41 | 11.54 | 11.54 | -3.91% | 78,500 |
| Oct 15, 2025 | 12.16 | 12.20 | 11.96 | 12.01 | 12.01 | 0.25% | 20,000 |
| Oct 14, 2025 | 12.00 | 12.25 | 11.98 | 11.98 | 11.98 | -0.17% | 95,923 |
| Oct 10, 2025 | 13.25 | 13.28 | 12.00 | 12.00 | 12.00 | -11.76% | 73,947 |
| Oct 9, 2025 | 14.07 | 14.07 | 13.14 | 13.60 | 13.60 | -3.34% | 40,200 |
| Oct 8, 2025 | 13.77 | 14.07 | 13.77 | 14.07 | 14.07 | 4.07% | 10,448 |
| Oct 7, 2025 | 13.37 | 14.29 | 13.37 | 13.52 | 13.52 | 0.60% | 19,300 |
| Oct 6, 2025 | 13.26 | 13.72 | 13.25 | 13.44 | 13.44 | 1.36% | 8,115 |
| Oct 3, 2025 | 13.35 | 13.42 | 13.20 | 13.26 | 13.26 | -0.75% | 15,300 |
| Oct 2, 2025 | 13.50 | 13.55 | 13.30 | 13.36 | 13.36 | -1.04% | 8,800 |
| Oct 1, 2025 | 13.68 | 13.71 | 13.41 | 13.50 | 13.50 | -1.89% | 25,331 |
| Sep 30, 2025 | 13.91 | 14.02 | 13.60 | 13.76 | 13.76 | -1.22% | 11,200 |
| Sep 29, 2025 | 14.09 | 14.10 | 13.73 | 13.93 | 13.93 | -1.14% | 7,446 |
| Sep 26, 2025 | 13.96 | 14.21 | 13.96 | 14.09 | 14.09 | 0.36% | 2,216 |
| Sep 25, 2025 | 13.95 | 14.19 | 13.95 | 14.04 | 14.04 | -1.13% | 5,500 |
| Sep 24, 2025 | 14.23 | 14.35 | 14.09 | 14.20 | 14.20 | 0.42% | 25,946 |
| Sep 23, 2025 | 14.30 | 14.45 | 14.05 | 14.14 | 14.14 | -0.77% | 9,620 |
| Sep 22, 2025 | 13.72 | 14.35 | 13.49 | 14.25 | 14.25 | 3.26% | 56,900 |
| Sep 19, 2025 | 14.09 | 14.09 | 13.61 | 13.80 | 13.80 | -0.07% | 25,719 |
| Sep 18, 2025 | 13.82 | 14.10 | 13.81 | 13.81 | 13.81 | -0.65% | 11,202 |
| Sep 17, 2025 | 13.95 | 14.20 | 13.90 | 13.90 | 13.90 | -0.22% | 10,224 |
| Sep 16, 2025 | 14.39 | 14.42 | 13.93 | 13.93 | 13.93 | -3.80% | 8,600 |
| Sep 15, 2025 | 14.17 | 14.63 | 14.04 | 14.48 | 14.48 | 2.26% | 35,600 |
| Sep 12, 2025 | 13.95 | 14.70 | 13.91 | 14.16 | 14.16 | 2.24% | 42,400 |
| Sep 11, 2025 | 14.49 | 14.49 | 13.85 | 13.85 | 13.85 | -5.07% | 15,400 |
| Sep 10, 2025 | 13.71 | 14.59 | 13.50 | 14.59 | 14.59 | 5.72% | 50,300 |
| Sep 9, 2025 | 13.84 | 14.01 | 13.70 | 13.80 | 13.80 | -1.78% | 17,300 |
| 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 |