Source Energy Services Ltd. (TSX:SHLE)
Canada
· Delayed Price · Currency is CAD 13.23
-0.27 (-2.00%)
Jun 27, 2025, 4:00 PM EDT
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 11.02 | 11.09 | 10.77 | 10.87 | 10.87 | -3.29% | 47,718 |
| May 21, 2025 | 11.61 | 11.81 | 11.24 | 11.24 | 11.24 | -2.52% | 23,500 |
| May 20, 2025 | 11.63 | 11.94 | 11.46 | 11.53 | 11.53 | 0.61% | 44,000 |
| May 16, 2025 | 11.78 | 11.80 | 11.40 | 11.46 | 11.46 | -1.88% | 16,500 |
| May 15, 2025 | 11.85 | 12.28 | 11.34 | 11.68 | 11.68 | -2.50% | 43,300 |
| May 14, 2025 | 12.36 | 12.36 | 11.95 | 11.98 | 11.98 | -3.00% | 49,212 |
| May 13, 2025 | 12.51 | 12.60 | 12.27 | 12.35 | 12.35 | -1.12% | 44,703 |
| May 12, 2025 | 12.67 | 13.00 | 12.25 | 12.49 | 12.49 | 4.43% | 56,700 |
| May 9, 2025 | 11.00 | 12.15 | 10.96 | 11.96 | 11.96 | 15.00% | 81,827 |
| May 8, 2025 | 10.95 | 11.14 | 10.15 | 10.40 | 10.40 | -2.35% | 38,500 |
| May 7, 2025 | 10.74 | 11.20 | 10.18 | 10.65 | 10.65 | 3.20% | 61,600 |
| May 6, 2025 | 10.27 | 10.87 | 10.09 | 10.32 | 10.32 | 4.03% | 51,037 |
| May 5, 2025 | 9.56 | 10.35 | 9.56 | 9.92 | 9.92 | 5.20% | 61,008 |
| May 2, 2025 | 9.73 | 9.73 | 9.03 | 9.43 | 9.43 | 2.95% | 14,747 |
| May 1, 2025 | 9.93 | 9.93 | 8.94 | 9.16 | 9.16 | 0.88% | 4,920 |
| Apr 30, 2025 | 9.05 | 9.17 | 8.75 | 9.08 | 9.08 | -1.41% | 16,000 |
| Apr 29, 2025 | 9.37 | 9.40 | 8.94 | 9.21 | 9.21 | -1.92% | 11,533 |
| Apr 28, 2025 | 9.36 | 9.87 | 9.35 | 9.39 | 9.39 | -3.00% | 6,223 |
| 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 |