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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Source Energy Services Ltd. (SHLE.TO) TSX