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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	16.74	16.82	16.82	17.2	16.74	34,912
January 20, 2026	16.3	16.66	16.66	16.99	16.3	46,426
January 19, 2026	16.74	16.5	16.5	16.85	16.41	2,436
January 16, 2026	17.03	16.9	16.9	17.05	16.8	21,637
January 15, 2026	17.16	17	17	17.17	16.8	73,032
January 14, 2026	17.1	16.9	16.9	17.3	16.7	63,913
January 13, 2026	16.66	17.13	17.13	17.25	16.64	64,000
January 12, 2026	16	16.43	16.43	16.43	15.8	39,600
January 09, 2026	15.77	15.81	15.81	16.32	15.52	61,973
January 08, 2026	15.42	15.58	15.58	15.58	15.35	40,202
January 07, 2026	15.78	15.52	15.52	15.78	15.3	40,400
January 06, 2026	14.01	15.75	15.75	15.79	14.01	50,027
January 05, 2026	15.6	15.61	15.61	15.7	15.08	39,900
January 02, 2026	15.42	15.72	15.72	15.73	15.05	4,110
December 31, 2025	15.24	15.19	15.19	15.24	14.88	11,900
December 30, 2025	13.58	15	15	15.1	13.58	9,600
December 29, 2025	15.26	14.99	14.99	15.26	14.91	18,106
December 23, 2025	14.93	15.55	15.55	15.9	14.93	26,127
December 22, 2025	14.9	14.86	14.86	15.51	14.79	29,213
December 19, 2025	14.19	14.9	14.9	14.92	14.19	27,500
December 18, 2025	14.45	14.23	14.23	14.46	14.2	5,600
December 17, 2025	14.85	14.59	14.59	14.85	14.55	3,300
December 16, 2025	14.99	14.7	14.7	14.99	13.77	78,200
December 15, 2025	15.4	14.51	14.51	15.4	14.35	13,700
December 12, 2025	15.6	15.4	15.4	15.7	15.03	20,918
December 11, 2025	14.77	15.5	15.5	15.9	14.77	45,900
December 10, 2025	14.78	15.8	15.8	15.95	14.75	52,132
December 09, 2025	14.75	14.67	14.67	14.92	14.57	23,900
December 08, 2025	14.74	14.78	14.78	14.89	14.45	14,701
December 05, 2025	14.3	14.75	14.75	15.2	14.23	102,344
December 04, 2025	14.7	14.31	14.31	14.7	14.2	91,700
December 03, 2025	13.14	14.59	14.59	14.87	13.14	152,500
December 02, 2025	12.75	13.15	13.15	13.2	12.47	29,700
December 01, 2025	12.25	12.6	12.6	12.66	11.9	85,917
November 28, 2025	11.66	12.25	12.25	12.41	11.66	17,400
November 27, 2025	11.89	11.76	11.76	11.89	11.74	3,800
November 26, 2025	11.45	11.63	11.63	12.18	11.45	17,831
November 25, 2025	11.19	11.17	11.17	11.5	10.95	20,900
November 24, 2025	10.52	10.94	10.94	11	10.52	31,118
November 21, 2025	10.36	10.71	10.71	10.86	10.34	11,194
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

Source Energy Services Ltd. (SHLE.TO) TSX