Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 9.95
-0.35 (-3.40%)
Sep 23, 2026, 4:00 PM EST
Source Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.32 | 10.32 | 9.95 | 9.95 | 9.95 | -3.40% | 5,339 |
| Sep 22, 2026 | 10.72 | 11.00 | 10.30 | 10.30 | 10.30 | -5.94% | 11,594 |
| Sep 21, 2026 | 10.61 | 10.95 | 10.60 | 10.95 | 10.95 | -0.45% | 1,050 |
| Sep 18, 2026 | 10.53 | 11.00 | 10.53 | 11.00 | 11.00 | 3.87% | 64,197 |
| Sep 17, 2026 | 11.32 | 11.32 | 10.54 | 10.59 | 10.59 | -1.94% | 2,365 |
| Sep 16, 2026 | 10.85 | 11.08 | 10.80 | 10.80 | 10.80 | 2.08% | 7,717 |
| Sep 15, 2026 | 10.90 | 10.90 | 10.58 | 10.58 | 10.58 | -2.94% | 3,476 |
| Sep 14, 2026 | 11.36 | 11.36 | 10.85 | 10.90 | 10.90 | -4.22% | 9,795 |
| Sep 11, 2026 | 11.50 | 11.50 | 11.38 | 11.38 | 11.38 | -1.64% | 487 |
| Sep 10, 2026 | 11.64 | 11.76 | 11.57 | 11.57 | 11.57 | -0.69% | 19,000 |
| Sep 9, 2026 | 11.72 | 11.75 | 11.64 | 11.65 | 11.65 | 0.43% | 5,600 |
| Sep 8, 2026 | 11.78 | 11.78 | 11.60 | 11.60 | 11.60 | -0.77% | 1,105 |
| Sep 4, 2026 | 11.75 | 11.75 | 11.61 | 11.69 | 11.69 | -0.09% | 10,900 |
| Sep 3, 2026 | 11.78 | 11.96 | 11.70 | 11.70 | 11.70 | 0.86% | 2,577 |
| Sep 2, 2026 | 11.61 | 11.67 | 11.52 | 11.60 | 11.60 | 0.43% | 2,300 |
| Sep 1, 2026 | 11.67 | 11.67 | 11.55 | 11.55 | 11.55 | 1.23% | 3,100 |
| Aug 31, 2026 | 11.74 | 11.74 | 11.40 | 11.41 | 11.41 | -0.87% | 2,043 |
| Aug 28, 2026 | 11.45 | 11.65 | 11.45 | 11.51 | 11.51 | -0.09% | 500 |
| Aug 27, 2026 | 11.34 | 11.56 | 11.34 | 11.52 | 11.52 | -1.54% | 1,001 |
| Aug 26, 2026 | 11.16 | 11.90 | 11.16 | 11.70 | 11.70 | 1.30% | 1,686 |
| Aug 25, 2026 | 11.95 | 12.00 | 11.48 | 11.55 | 11.55 | -1.87% | 12,900 |
| Aug 24, 2026 | 11.99 | 12.00 | 11.63 | 11.77 | 11.77 | 0.34% | 11,921 |
| Aug 21, 2026 | 12.49 | 12.49 | 11.55 | 11.73 | 11.73 | -2.25% | 6,716 |
| Aug 20, 2026 | 12.11 | 12.11 | 12.00 | 12.00 | 12.00 | - | 200 |
| Aug 19, 2026 | 12.51 | 12.51 | 12.00 | 12.00 | 12.00 | -4.91% | 4,638 |
| Aug 18, 2026 | 12.59 | 12.67 | 12.50 | 12.62 | 12.62 | 1.28% | 1,940 |
| Aug 17, 2026 | 12.63 | 12.72 | 12.39 | 12.46 | 12.46 | -1.97% | 2,003 |
| Aug 14, 2026 | 12.25 | 12.71 | 12.25 | 12.71 | 12.71 | 3.76% | 13,599 |
| Aug 13, 2026 | 12.01 | 12.25 | 12.00 | 12.25 | 12.25 | 2.00% | 8,357 |
| Aug 12, 2026 | 12.01 | 12.18 | 11.80 | 12.01 | 12.01 | 0.08% | 3,837 |
| Aug 11, 2026 | 12.11 | 12.37 | 12.00 | 12.00 | 12.00 | -0.08% | 6,302 |
| Aug 10, 2026 | 12.00 | 12.22 | 12.00 | 12.01 | 12.01 | 0.08% | 4,902 |
| Aug 7, 2026 | 12.00 | 12.11 | 11.88 | 12.00 | 12.00 | -0.66% | 6,410 |
| Aug 6, 2026 | 11.93 | 12.08 | 11.76 | 12.08 | 12.08 | 1.26% | 1,333 |
| Aug 5, 2026 | 12.24 | 12.25 | 11.93 | 11.93 | 11.93 | -0.75% | 5,254 |
| Aug 4, 2026 | 11.60 | 12.12 | 11.50 | 12.02 | 12.02 | 4.07% | 6,447 |
| Jul 31, 2026 | 11.78 | 11.85 | 11.50 | 11.55 | 11.55 | -1.03% | 5,250 |
| Jul 30, 2026 | 11.84 | 11.89 | 11.50 | 11.67 | 11.67 | -2.18% | 4,132 |
| Jul 29, 2026 | 12.36 | 12.36 | 11.20 | 11.93 | 11.93 | -4.02% | 79,060 |
| Jul 28, 2026 | 12.38 | 12.50 | 12.38 | 12.43 | 12.43 | -0.24% | 1,401 |
| Jul 27, 2026 | 12.60 | 12.60 | 12.30 | 12.46 | 12.46 | -0.95% | 3,863 |
| Jul 24, 2026 | 12.41 | 12.58 | 12.20 | 12.58 | 12.58 | 1.45% | 7,962 |
| Jul 23, 2026 | 12.02 | 12.65 | 12.02 | 12.40 | 12.40 | 1.47% | 12,019 |
| Jul 22, 2026 | 11.97 | 12.50 | 11.97 | 12.22 | 12.22 | 2.26% | 8,380 |
| Jul 21, 2026 | 11.01 | 12.10 | 11.01 | 11.95 | 11.95 | 0.25% | 7,710 |
| Jul 20, 2026 | 12.66 | 12.66 | 11.73 | 11.92 | 11.92 | -5.85% | 24,012 |
| Jul 17, 2026 | 12.67 | 12.93 | 12.66 | 12.66 | 12.66 | -0.86% | 2,454 |
| Jul 16, 2026 | 12.89 | 13.21 | 12.77 | 12.77 | 12.77 | -2.22% | 13,394 |
| Jul 15, 2026 | 13.40 | 13.50 | 12.90 | 13.06 | 13.06 | -2.54% | 16,265 |
| Jul 14, 2026 | 13.81 | 13.81 | 13.30 | 13.40 | 13.40 | -3.32% | 10,611 |