Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 12.30
+0.05 (0.41%)
Aug 14, 2026, 9:53 AM EST
Source Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.25 | 12.32 | 12.25 | 12.30 | - | 0.41% | 3,821 |
| 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 |
| Jul 13, 2026 | 13.86 | 14.05 | 13.76 | 13.86 | 13.86 | -0.65% | 3,221 |
| Jul 10, 2026 | 13.93 | 13.99 | 13.75 | 13.95 | 13.95 | - | 3,600 |
| Jul 9, 2026 | 13.78 | 14.13 | 13.78 | 13.95 | 13.95 | -1.20% | 5,913 |
| Jul 8, 2026 | 14.10 | 14.32 | 14.01 | 14.12 | 14.12 | 0.86% | 9,550 |
| Jul 7, 2026 | 14.11 | 14.21 | 13.85 | 14.00 | 14.00 | -1.55% | 2,125 |
| Jul 6, 2026 | 13.91 | 14.22 | 13.91 | 14.22 | 14.22 | -0.63% | 1,482 |
| Jul 3, 2026 | 13.51 | 14.31 | 13.51 | 14.31 | 14.31 | 0.85% | 2,520 |
| Jul 2, 2026 | 14.36 | 14.36 | 13.71 | 14.19 | 14.19 | 1.87% | 426,246 |
| Jun 30, 2026 | 13.52 | 14.30 | 13.52 | 13.93 | 13.93 | 2.43% | 6,446 |
| Jun 29, 2026 | 13.85 | 14.21 | 13.52 | 13.60 | 13.60 | -0.15% | 7,760 |
| Jun 26, 2026 | 13.50 | 14.11 | 13.50 | 13.62 | 13.62 | -0.37% | 3,320 |
| Jun 25, 2026 | 13.21 | 13.89 | 13.21 | 13.67 | 13.67 | 1.41% | 8,263 |
| Jun 24, 2026 | 13.51 | 13.52 | 13.28 | 13.48 | 13.48 | -0.30% | 10,498 |
| Jun 23, 2026 | 12.83 | 13.57 | 12.83 | 13.52 | 13.52 | 0.07% | 17,200 |
| Jun 22, 2026 | 13.45 | 13.85 | 13.38 | 13.51 | 13.51 | 0.07% | 7,266 |
| Jun 19, 2026 | 13.25 | 13.50 | 13.10 | 13.50 | 13.50 | 1.35% | 2,802 |
| Jun 18, 2026 | 13.74 | 13.80 | 13.25 | 13.32 | 13.32 | -4.86% | 16,406 |
| Jun 17, 2026 | 13.64 | 14.00 | 13.64 | 14.00 | 14.00 | 4.09% | 3,713 |
| Jun 16, 2026 | 13.50 | 13.55 | 13.44 | 13.45 | 13.45 | -0.22% | 8,703 |
| Jun 15, 2026 | 13.77 | 13.90 | 13.40 | 13.48 | 13.48 | -2.11% | 10,713 |
| Jun 12, 2026 | 13.30 | 14.07 | 13.30 | 13.77 | 13.77 | 3.61% | 19,861 |
| Jun 11, 2026 | 13.82 | 13.82 | 13.26 | 13.29 | 13.29 | -1.92% | 19,128 |
| Jun 10, 2026 | 14.12 | 14.25 | 13.53 | 13.55 | 13.55 | -2.52% | 9,283 |
| Jun 9, 2026 | 14.47 | 14.47 | 13.90 | 13.90 | 13.90 | -3.81% | 8,055 |
| Jun 8, 2026 | 15.08 | 15.08 | 14.45 | 14.45 | 14.45 | -0.28% | 8,971 |
| Jun 5, 2026 | 14.90 | 14.90 | 14.01 | 14.49 | 14.49 | -2.09% | 518,770 |
| Jun 4, 2026 | 14.51 | 14.90 | 14.37 | 14.80 | 14.80 | 1.23% | 6,742 |