Source Energy Services Ltd. - SHLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	10.8	10.53	10.53	11.32	10.53	10,771
November 19, 2025	10.54	10.78	10.78	10.85	10.51	19,626
November 18, 2025	10.98	10.73	10.73	10.99	10.65	12,221
November 17, 2025	11.1	10.8	10.8	11.11	10.59	27,100
November 14, 2025	11.2	11.22	11.22	11.3	10.95	24,517
November 13, 2025	11.04	11.15	11.15	11.75	11	26,346
November 12, 2025	11.29	11.72	11.72	11.79	11.29	11,618
November 11, 2025	11	11.45	11.45	11.54	10.97	17,725
November 10, 2025	10.99	11.21	11.21	11.6	10.99	27,511
November 07, 2025	11.25	10.71	10.71	11.36	10.5	102,947
November 06, 2025	11.96	12.21	12.21	12.4	11.96	16,500
November 05, 2025	12.01	11.99	11.99	12.33	11.94	35,028
November 04, 2025	12.47	12.25	12.25	12.47	12.18	14,713
November 03, 2025	12.71	12.61	12.61	12.71	12.1	12,200
October 31, 2025	12.25	12.31	12.31	12.39	12.1	13,035
October 30, 2025	11.98	11.92	11.92	12.22	11.85	24,637
October 29, 2025	11.36	11.88	11.88	12.07	11.04	41,831
October 28, 2025	11.51	11.26	11.26	11.57	11.26	16,933
October 27, 2025	11.59	11.68	11.68	11.78	11.44	9,402
October 24, 2025	12.04	11.79	11.79	12.21	11.74	35,303
October 23, 2025	12.1	11.78	11.78	12.6	11.78	13,000
October 22, 2025	11.53	12	12	12.03	11.35	9,500
October 21, 2025	11.5	11.27	11.27	11.5	11.27	6,013
October 20, 2025	11.4	11.44	11.44	11.65	11.4	6,900
October 17, 2025	11.3	11.41	11.41	11.73	11.3	24,239
October 16, 2025	12.02	11.54	11.54	12.12	11.41	78,500
October 15, 2025	12.16	12.01	12.01	12.2	11.96	20,000
October 14, 2025	12	11.98	11.98	12.25	11.98	95,923
October 10, 2025	13.25	12	12	13.28	12	73,947
October 09, 2025	14.07	13.6	13.6	14.07	13.14	40,200
October 08, 2025	13.77	14.07	14.07	14.07	13.77	10,448
October 07, 2025	13.37	13.52	13.52	14.29	13.37	19,300
October 06, 2025	13.26	13.44	13.44	13.72	13.25	8,115
October 03, 2025	13.35	13.26	13.26	13.42	13.2	15,300
October 02, 2025	13.5	13.36	13.36	13.55	13.3	8,800
October 01, 2025	13.68	13.5	13.5	13.71	13.41	25,331
September 30, 2025	13.91	13.76	13.76	14.02	13.6	11,200
September 29, 2025	14.09	13.93	13.93	14.1	13.73	7,446
September 26, 2025	13.96	14.09	14.09	14.21	13.96	2,216
September 25, 2025	13.95	14.04	14.04	14.19	13.95	5,500
September 24, 2025	14.23	14.2	14.2	14.35	14.09	25,946
September 23, 2025	14.3	14.14	14.14	14.45	14.05	9,620
September 22, 2025	13.72	14.25	14.25	14.35	13.49	56,900
September 19, 2025	14.09	13.8	13.8	14.09	13.61	25,719
September 18, 2025	13.82	13.81	13.81	14.1	13.81	11,202
September 17, 2025	13.95	13.9	13.9	14.2	13.9	10,224
September 16, 2025	14.39	13.93	13.93	14.42	13.93	8,567
September 15, 2025	14.17	14.48	14.48	14.63	14.04	35,600
September 12, 2025	13.95	14.16	14.16	14.7	13.91	42,400
September 11, 2025	14.49	13.85	13.85	14.49	13.85	15,400
September 10, 2025	13.71	14.59	14.59	14.59	13.5	50,300
September 09, 2025	13.84	13.8	13.8	14.01	13.7	17,300
September 08, 2025	13.88	14.05	14.05	14.11	13.78	47,739
September 05, 2025	13.96	13.93	13.93	14.12	13.62	22,644
September 04, 2025	13.85	13.81	13.81	13.98	13.81	1,902
September 03, 2025	14.1	13.95	13.95	14.2	13.8	18,100
September 02, 2025	14.05	14	14	14.25	13.89	27,616
August 29, 2025	14.78	14.22	14.22	14.83	14.22	16,842
August 28, 2025	14.4	14.68	14.68	14.68	14.14	18,900
August 27, 2025	14.15	14.57	14.57	14.62	14.15	31,829

Source Energy Services Ltd. (SHLE.TO) TSX