Skip to main content
logo
Source Energy Services Ltd. (TSX:SHLE)
Canada flag Canada · Delayed Price · Currency is CAD
17.80
+0.19 (1.08%)
May 4, 2026, 4:00 PM EST

Source Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202617.1718.7417.1717.8017.801.08%76,506
May 1, 202617.9518.0317.1417.6117.61-1.23%20,607
Apr 30, 202618.3118.4317.7317.8317.83-2.46%15,564
Apr 29, 202617.0218.6517.0218.2818.289.99%57,275
Apr 28, 202616.9517.1616.6216.6216.62-0.89%107,417
Apr 27, 202616.4916.9916.1616.7716.773.26%7,668
Apr 24, 202616.1516.2415.8716.2416.24-1.34%2,577
Apr 23, 202615.5916.4615.5916.4616.464.64%15,119
Apr 22, 202615.6015.8015.4315.7315.732.95%14,551
Apr 21, 202615.0115.5915.0115.2815.28-0.78%5,757
Apr 20, 202615.9815.9815.2115.4015.401.18%4,990
Apr 17, 202615.2915.3214.7815.2215.220.53%12,833
Apr 16, 202615.3715.3714.9815.1415.140.33%8,867
Apr 15, 202614.8515.6614.8515.0915.091.75%17,869
Apr 14, 202615.0115.0314.7014.8314.83-0.13%4,764
Apr 13, 202614.8915.0414.7614.8514.851.57%4,555
Apr 10, 202614.6514.8714.5114.6214.620.41%3,360
Apr 9, 202614.5914.9114.4514.5614.56-0.61%24,652
Apr 8, 202615.0415.0414.4914.6514.650.55%3,805
Apr 7, 202614.8514.8514.2914.5714.57-2.02%22,249
Apr 6, 202614.8015.2714.8014.8714.870.81%152,565
Apr 2, 202614.6014.9214.6014.7514.752.08%11,216
Apr 1, 202615.0415.0413.9214.4514.45-2.76%16,116
Mar 31, 202614.0515.3214.0514.8614.86-0.07%10,541
Mar 30, 202615.0215.2514.7514.8714.87-0.87%59,881
Mar 27, 202615.0915.3014.9415.0015.00-0.86%41,492
Mar 26, 202615.2515.4215.1215.1315.13-1.37%27,051
Mar 25, 202615.3115.6115.1515.3415.34-0.20%17,727
Mar 24, 202615.7215.8915.1815.3715.37-2.47%17,244
Mar 23, 202615.8015.9115.3315.7615.76-1.75%52,099
Mar 20, 202616.2116.2115.7516.0416.04-2.73%18,607
Mar 19, 202616.1216.5016.1116.4916.49-0.06%15,039
Mar 18, 202616.3016.5015.9616.5016.500.30%22,062
Mar 17, 202616.2416.4515.9316.4516.450.73%23,672
Mar 16, 202615.7616.5015.7516.3316.333.62%32,079
Mar 13, 202616.3016.3015.7515.7615.76-4.08%34,807
Mar 12, 202616.0016.7515.7516.4316.436.07%50,226
Mar 11, 202616.1716.2015.1315.4915.49-3.85%43,793
Mar 10, 202616.4616.6015.7416.1116.11-4.67%41,433
Mar 9, 202616.9016.9016.4916.9016.90-0.12%15,328
Mar 6, 202616.7616.9216.2916.9216.92-0.70%27,370
Mar 5, 202616.6117.1016.6017.0417.040.77%15,836
Mar 4, 202617.1517.1516.7516.9116.91-2.82%3,070
Mar 3, 202617.4117.5016.8017.4017.40-0.23%24,846
Mar 2, 202616.4517.8016.4517.4417.444.74%15,155
Feb 27, 202616.0017.6616.0016.6516.65-6.98%33,726
Feb 26, 202617.5018.0017.5017.9017.902.52%16,507
Feb 25, 202617.6017.6317.1617.4617.461.57%14,105
Feb 24, 202616.9017.3316.6717.1917.191.30%10,186
Feb 23, 202617.3617.3716.7116.9716.97-3.80%8,173