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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.74	17.64	17.64	17.75	17.39	11,420
February 19, 2026	17.22	17.78	17.78	18.4	17.22	25,900
February 18, 2026	17.87	17.77	17.77	17.95	17.44	18,337
February 17, 2026	17.81	17.92	17.92	18.14	17.44	23,500
February 13, 2026	17.19	17.82	17.82	18.05	17.19	25,201
February 12, 2026	17.86	17.69	17.69	17.86	17.5	46,548
February 11, 2026	17	17.86	17.86	17.87	16.93	35,200
February 10, 2026	16.51	16.9	16.9	17.1	16.5	19,141
February 09, 2026	16.66	16.52	16.52	16.69	16.43	4,025
February 06, 2026	16.01	16.21	16.21	16.6	16.01	8,476
February 05, 2026	16.49	15.62	15.62	16.59	15.62	5,331
February 04, 2026	16.4	16.62	16.62	17.1	15.91	41,800
February 03, 2026	17.49	16.44	16.44	17.49	16.42	5,700
February 02, 2026	16.71	16.4	16.4	16.75	16.4	7,005
January 30, 2026	16.75	17.3	17.3	17.34	16.17	77,708
January 29, 2026	15.99	16.51	16.51	16.55	15.94	8,823
January 28, 2026	16.55	15.64	15.64	16.72	15.64	15,738
January 27, 2026	15.97	16.43	16.43	16.68	15.97	6,000
January 26, 2026	16.16	16.22	16.22	16.59	16.16	7,500
January 23, 2026	16.83	16.24	16.24	17.25	15.97	72,025
January 22, 2026	17.24	16.61	16.61	17.25	16.61	15,100
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

Source Energy Services Ltd. (SHLE.TO) TSX