Source Energy Services Ltd. (TSX:SHLE)
Canada · Delayed Price · Currency is CAD 11.08
+0.88 (8.63%)
Nov 2, 2026, 3:59 PM EST
Source Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.33 | 11.29 | 10.33 | 11.08 | 11.08 | 8.63% | 6,951 |
| Oct 30, 2026 | 10.10 | 10.20 | 10.08 | 10.20 | 10.20 | 1.29% | 1,100 |
| Oct 29, 2026 | 10.18 | 10.18 | 10.06 | 10.07 | 10.07 | -1.76% | 800 |
| Oct 28, 2026 | 10.42 | 10.42 | 10.03 | 10.25 | 10.25 | 1.28% | 4,323 |
| Oct 27, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -1.65% | 408 |
| Oct 26, 2026 | 9.44 | 10.29 | 9.44 | 10.29 | 10.29 | 7.75% | 3,208 |
| Oct 23, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -1.34% | 2,310 |
| Oct 21, 2026 | 9.38 | 9.79 | 9.38 | 9.68 | 9.68 | 6.73% | 6,227 |
| Oct 20, 2026 | 8.78 | 9.19 | 8.78 | 9.07 | 9.07 | 1.57% | 1,844 |
| Oct 19, 2026 | 9.08 | 9.08 | 8.91 | 8.93 | 8.93 | -3.88% | 913 |
| Oct 16, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.22% | 116 |
| Oct 15, 2026 | 8.90 | 9.01 | 8.60 | 9.00 | 9.00 | -0.88% | 8,200 |
| Oct 14, 2026 | 9.34 | 9.34 | 9.00 | 9.08 | 9.08 | -2.26% | 2,912 |
| Oct 13, 2026 | 10.59 | 10.59 | 9.05 | 9.29 | 9.29 | -3.23% | 10,746 |
| Oct 9, 2026 | 9.60 | 9.75 | 9.52 | 9.60 | 9.60 | -3.03% | 10,580 |
| Oct 8, 2026 | 9.76 | 10.06 | 9.76 | 9.90 | 9.90 | -0.70% | 22,950 |
| Oct 7, 2026 | 9.70 | 10.00 | 9.70 | 9.97 | 9.97 | -0.10% | 1,800 |
| Oct 6, 2026 | 10.42 | 10.42 | 9.97 | 9.98 | 9.98 | -3.67% | 5,298 |
| Oct 5, 2026 | 9.95 | 10.65 | 9.95 | 10.36 | 10.36 | 5.61% | 1,411 |
| Oct 2, 2026 | 9.91 | 9.91 | 9.80 | 9.81 | 9.81 | 0.20% | 1,001 |
| Oct 1, 2026 | 10.22 | 10.22 | 9.69 | 9.79 | 9.79 | -1.41% | 4,111 |
| Sep 30, 2026 | 10.30 | 10.68 | 9.91 | 9.93 | 9.93 | -1.78% | 12,926 |
| Sep 29, 2026 | 9.41 | 10.26 | 9.41 | 10.11 | 10.11 | 1.10% | 18,531 |
| Sep 28, 2026 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -1.67% | 3,100 |
| Sep 25, 2026 | 10.02 | 10.17 | 9.65 | 10.17 | 10.17 | 3.35% | 37,915 |
| Sep 24, 2026 | 10.04 | 10.04 | 9.80 | 9.84 | 9.84 | -1.11% | 4,006 |
| 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 |