Source Energy Services Ltd. (SHLE.TO) TSX
15.76
-0.67(-4.08%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.76
-0.67(-4.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.3 | 15.76 | 15.76 | 16.3 | 15.75 | 34,807 |
| March 12, 2026 | 16 | 16.43 | 16.43 | 16.75 | 15.75 | 50,226 |
| March 11, 2026 | 16.17 | 15.49 | 15.49 | 16.2 | 15.13 | 43,793 |
| March 10, 2026 | 16.46 | 16.11 | 16.11 | 16.6 | 15.74 | 41,433 |
| March 09, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.49 | 15,328 |
| March 06, 2026 | 16.76 | 16.92 | 16.92 | 16.92 | 16.29 | 27,400 |
| March 05, 2026 | 16.61 | 17.04 | 17.04 | 17.1 | 16.6 | 15,836 |
| March 04, 2026 | 17.15 | 16.91 | 16.91 | 17.15 | 16.75 | 3,070 |
| March 03, 2026 | 17.41 | 17.4 | 17.4 | 17.5 | 16.8 | 24,846 |
| March 02, 2026 | 16.45 | 17.44 | 17.44 | 17.8 | 16.45 | 15,200 |
| February 27, 2026 | 16 | 16.65 | 16.65 | 17.66 | 16 | 33,726 |
| February 26, 2026 | 17.5 | 17.9 | 17.9 | 18 | 17.5 | 16,507 |
| February 25, 2026 | 17.6 | 17.46 | 17.46 | 17.63 | 17.16 | 14,105 |
| February 24, 2026 | 16.9 | 17.19 | 17.19 | 17.33 | 16.67 | 10,200 |
| February 23, 2026 | 17.36 | 16.97 | 16.97 | 17.37 | 16.71 | 8,200 |
| February 20, 2026 | 17.74 | 17.64 | 0 | 17.75 | 17.39 | 11,420 |
| February 19, 2026 | 17.22 | 17.78 | 0 | 18.4 | 17.22 | 25,900 |
| February 18, 2026 | 17.87 | 17.77 | 0 | 17.95 | 17.44 | 18,337 |
| February 17, 2026 | 17.81 | 17.92 | 0 | 18.14 | 17.44 | 23,500 |
| February 13, 2026 | 17.19 | 17.82 | 0 | 18.05 | 17.19 | 25,201 |
| February 12, 2026 | 17.86 | 17.69 | 0 | 17.86 | 17.5 | 46,548 |
| February 11, 2026 | 17 | 17.86 | 0 | 17.87 | 16.93 | 35,200 |
| February 10, 2026 | 16.51 | 16.9 | 0 | 17.1 | 16.5 | 19,141 |
| February 09, 2026 | 16.66 | 16.52 | 0 | 16.69 | 16.43 | 4,025 |
| February 06, 2026 | 16.01 | 16.21 | 0 | 16.6 | 16.01 | 8,600 |
| February 05, 2026 | 16.49 | 15.62 | 0 | 16.59 | 15.62 | 5,331 |
| February 04, 2026 | 16.4 | 16.62 | 0 | 17.1 | 15.91 | 41,800 |
| February 03, 2026 | 17.49 | 16.44 | 0 | 17.49 | 16.42 | 5,700 |
| February 02, 2026 | 16.71 | 16.4 | 0 | 16.75 | 16.4 | 7,005 |
| January 30, 2026 | 16.75 | 17.3 | 0 | 17.34 | 16.17 | 77,708 |
| January 29, 2026 | 15.99 | 16.51 | 0 | 16.55 | 15.94 | 8,823 |
| January 28, 2026 | 16.55 | 15.64 | 0 | 16.72 | 15.64 | 15,738 |
| January 27, 2026 | 15.97 | 16.43 | 0 | 16.68 | 15.97 | 6,000 |
| January 26, 2026 | 16.16 | 16.22 | 0 | 16.59 | 16.16 | 7,500 |
| January 23, 2026 | 16.83 | 16.24 | 0 | 17.25 | 15.97 | 72,025 |
| January 22, 2026 | 17.24 | 16.61 | 0 | 17.25 | 16.61 | 15,100 |
| January 21, 2026 | 16.74 | 16.82 | 0 | 17.2 | 16.74 | 35,006 |
| January 20, 2026 | 16.3 | 16.66 | 0 | 16.99 | 16.3 | 46,426 |
| January 19, 2026 | 16.74 | 16.5 | 0 | 16.85 | 16.41 | 2,436 |
| January 16, 2026 | 17.03 | 16.9 | 0 | 17.05 | 16.8 | 21,637 |
| January 15, 2026 | 17.16 | 17 | 0 | 17.17 | 16.8 | 73,032 |
| January 14, 2026 | 17.1 | 16.9 | 0 | 17.3 | 16.7 | 63,913 |
| January 13, 2026 | 16.66 | 17.13 | 0 | 17.25 | 16.64 | 64,000 |
| January 12, 2026 | 16 | 16.43 | 0 | 16.43 | 15.8 | 39,600 |
| January 09, 2026 | 15.77 | 15.81 | 0 | 16.32 | 15.52 | 62,000 |
| January 08, 2026 | 15.42 | 15.58 | 0 | 15.58 | 15.35 | 40,202 |
| January 07, 2026 | 15.78 | 15.52 | 0 | 15.78 | 15.3 | 40,400 |
| January 06, 2026 | 14.01 | 15.75 | 0 | 15.79 | 14.01 | 50,027 |
| January 05, 2026 | 15.6 | 15.61 | 0 | 15.7 | 15.08 | 39,900 |
| January 02, 2026 | 15.42 | 15.72 | 0 | 15.73 | 15.05 | 4,110 |
| December 31, 2025 | 15.24 | 15.19 | 0 | 15.24 | 14.88 | 11,900 |
| December 30, 2025 | 13.58 | 15 | 0 | 15.1 | 13.58 | 9,600 |
| December 29, 2025 | 15.26 | 14.99 | 0 | 15.26 | 14.91 | 18,106 |
| December 24, 2025 | 15.01 | 15.26 | 0 | 15.48 | 14.98 | 13,900 |
| December 23, 2025 | 14.93 | 15.55 | 0 | 15.9 | 14.93 | 26,127 |
| December 22, 2025 | 14.9 | 14.86 | 0 | 15.51 | 14.79 | 29,213 |
| December 19, 2025 | 14.19 | 14.9 | 0 | 14.92 | 14.19 | 27,500 |
| December 18, 2025 | 14.45 | 14.23 | 0 | 14.46 | 14.2 | 5,600 |
| December 17, 2025 | 14.85 | 14.59 | 0 | 14.85 | 14.55 | 3,300 |
| December 16, 2025 | 14.99 | 14.7 | 0 | 14.99 | 13.77 | 78,200 |