Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 16.88
+0.06 (0.36%)
Jan 22, 2026, 1:00 PM EST
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.74 | 17.20 | 16.74 | 16.82 | 16.82 | 0.96% | 35,006 |
| Jan 20, 2026 | 16.30 | 16.99 | 16.30 | 16.66 | 16.66 | 0.97% | 46,426 |
| Jan 19, 2026 | 16.74 | 16.85 | 16.41 | 16.50 | 16.50 | -2.37% | 2,436 |
| Jan 16, 2026 | 17.03 | 17.05 | 16.80 | 16.90 | 16.90 | -0.59% | 21,637 |
| Jan 15, 2026 | 17.16 | 17.17 | 16.80 | 17.00 | 17.00 | 0.59% | 73,032 |
| Jan 14, 2026 | 17.10 | 17.30 | 16.70 | 16.90 | 16.90 | -1.34% | 63,913 |
| Jan 13, 2026 | 16.66 | 17.25 | 16.64 | 17.13 | 17.13 | 4.26% | 63,953 |
| Jan 12, 2026 | 16.00 | 16.43 | 15.80 | 16.43 | 16.43 | 3.92% | 39,552 |
| Jan 9, 2026 | 15.77 | 16.32 | 15.52 | 15.81 | 15.81 | 1.48% | 61,973 |
| Jan 8, 2026 | 15.42 | 15.58 | 15.35 | 15.58 | 15.58 | 0.39% | 40,202 |
| Jan 7, 2026 | 15.78 | 15.78 | 15.30 | 15.52 | 15.52 | -1.46% | 40,367 |
| Jan 6, 2026 | 14.01 | 15.79 | 14.01 | 15.75 | 15.75 | 0.90% | 50,027 |
| Jan 5, 2026 | 15.60 | 15.70 | 15.08 | 15.61 | 15.61 | -0.70% | 39,855 |
| Jan 2, 2026 | 15.42 | 15.73 | 15.05 | 15.72 | 15.72 | 3.49% | 4,110 |
| Dec 31, 2025 | 15.24 | 15.24 | 14.88 | 15.19 | 15.19 | 1.27% | 11,900 |
| Dec 30, 2025 | 13.58 | 15.10 | 13.58 | 15.00 | 15.00 | 0.07% | 9,570 |
| Dec 29, 2025 | 15.26 | 15.26 | 14.91 | 14.99 | 14.99 | -1.77% | 18,106 |
| Dec 24, 2025 | 15.01 | 15.48 | 14.98 | 15.26 | 15.26 | -1.86% | 13,865 |
| Dec 23, 2025 | 14.93 | 15.90 | 14.93 | 15.55 | 15.55 | 4.64% | 26,127 |
| Dec 22, 2025 | 14.90 | 15.51 | 14.79 | 14.86 | 14.86 | -0.27% | 29,213 |
| Dec 19, 2025 | 14.19 | 14.92 | 14.19 | 14.90 | 14.90 | 4.71% | 27,463 |
| Dec 18, 2025 | 14.45 | 14.46 | 14.20 | 14.23 | 14.23 | -2.47% | 5,555 |
| Dec 17, 2025 | 14.85 | 14.85 | 14.55 | 14.59 | 14.59 | -0.75% | 3,270 |
| Dec 16, 2025 | 14.99 | 14.99 | 13.77 | 14.70 | 14.70 | 1.31% | 78,162 |
| Dec 15, 2025 | 15.40 | 15.40 | 14.35 | 14.51 | 14.51 | -5.78% | 13,691 |
| Dec 12, 2025 | 15.60 | 15.70 | 15.03 | 15.40 | 15.40 | -0.65% | 20,918 |
| Dec 11, 2025 | 14.77 | 15.90 | 14.77 | 15.50 | 15.50 | -1.90% | 45,896 |
| Dec 10, 2025 | 14.78 | 15.95 | 14.75 | 15.80 | 15.80 | 7.70% | 52,132 |
| Dec 9, 2025 | 14.75 | 14.92 | 14.57 | 14.67 | 14.67 | -0.74% | 23,858 |
| Dec 8, 2025 | 14.74 | 14.89 | 14.45 | 14.78 | 14.78 | 0.20% | 14,701 |
| Dec 5, 2025 | 14.30 | 15.20 | 14.23 | 14.75 | 14.75 | 3.07% | 102,344 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.20 | 14.31 | 14.31 | -1.92% | 91,683 |
| Dec 3, 2025 | 13.14 | 14.87 | 13.14 | 14.59 | 14.59 | 10.95% | 152,472 |
| Dec 2, 2025 | 12.75 | 13.20 | 12.47 | 13.15 | 13.15 | 4.37% | 29,697 |
| Dec 1, 2025 | 12.25 | 12.66 | 11.90 | 12.60 | 12.60 | 2.86% | 85,917 |
| Nov 28, 2025 | 11.66 | 12.41 | 11.66 | 12.25 | 12.25 | 4.17% | 17,366 |
| Nov 27, 2025 | 11.89 | 11.89 | 11.74 | 11.76 | 11.76 | 1.12% | 3,753 |
| Nov 26, 2025 | 11.45 | 12.18 | 11.45 | 11.63 | 11.63 | 4.12% | 17,831 |
| Nov 25, 2025 | 11.19 | 11.50 | 10.95 | 11.17 | 11.17 | 2.10% | 20,882 |
| Nov 24, 2025 | 10.52 | 11.00 | 10.52 | 10.94 | 10.94 | 2.15% | 31,118 |
| Nov 21, 2025 | 10.36 | 10.86 | 10.34 | 10.71 | 10.71 | 1.71% | 11,194 |
| Nov 20, 2025 | 10.80 | 11.32 | 10.53 | 10.53 | 10.53 | -2.32% | 10,771 |
| Nov 19, 2025 | 10.54 | 10.85 | 10.51 | 10.78 | 10.78 | 0.47% | 19,626 |
| Nov 18, 2025 | 10.98 | 10.99 | 10.65 | 10.73 | 10.73 | -0.65% | 12,221 |
| Nov 17, 2025 | 11.10 | 11.11 | 10.59 | 10.80 | 10.80 | -3.74% | 27,080 |
| Nov 14, 2025 | 11.20 | 11.30 | 10.95 | 11.22 | 11.22 | 0.63% | 24,517 |
| Nov 13, 2025 | 11.04 | 11.75 | 11.00 | 11.15 | 11.15 | -4.86% | 26,346 |
| Nov 12, 2025 | 11.29 | 11.79 | 11.29 | 11.72 | 11.72 | 2.36% | 11,618 |
| Nov 11, 2025 | 11.00 | 11.54 | 10.97 | 11.45 | 11.45 | 2.14% | 17,725 |
| Nov 10, 2025 | 10.99 | 11.60 | 10.99 | 11.21 | 11.21 | 4.67% | 27,511 |