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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.76	14.19	14.19	14.3	13.76	113,024
August 21, 2025	12.49	13.75	13.75	13.75	12.49	56,512
August 20, 2025	12.49	12.5	12.5	12.68	12.49	8,400
August 19, 2025	12.54	12.47	12.47	12.67	12.38	18,800
August 18, 2025	12.52	12.75	12.75	12.86	12.43	11,300
August 15, 2025	12.86	12.64	12.64	13.09	12.54	25,211
August 14, 2025	13.2	12.88	12.88	13.23	12.81	10,800
August 13, 2025	13.1	13.2	13.2	13.29	13.1	18,018
August 12, 2025	12.59	12.97	12.97	13.22	12.59	33,134
August 11, 2025	12.76	12.72	12.72	13.01	12.68	24,900
August 08, 2025	13.16	12.99	12.99	13.16	12.82	48,200
August 07, 2025	13.34	13.19	13.19	13.56	13.08	35,100
August 06, 2025	13.21	13.34	13.34	13.78	13.21	49,103
August 05, 2025	13.74	13.28	13.28	13.9	13.2	43,912
August 01, 2025	13.71	13.55	13.55	14	13	75,201
July 31, 2025	14.85	13.8	13.8	14.92	13.62	79,300
July 30, 2025	16.24	14.98	14.98	16.24	14.9	62,500
July 29, 2025	14.1	15.56	15.56	16	14.1	157,400
July 28, 2025	13.85	14.81	14.81	14.95	13.66	73,526
July 25, 2025	13.46	13.37	13.37	13.79	13.25	36,020
July 24, 2025	14	13.58	13.58	14	13.41	12,500
July 23, 2025	13.72	13.76	13.76	14.05	13.68	16,200
July 22, 2025	13.28	13.76	13.76	13.94	13.28	10,804
July 21, 2025	13.89	13.6	13.6	13.89	13.56	15,300
July 18, 2025	14.07	13.88	13.88	14.52	13.86	43,100
July 17, 2025	13.99	14.23	14.23	14.68	13.93	16,133
July 16, 2025	14.01	13.91	13.91	14.1	13.34	50,610
July 15, 2025	14.04	14.02	14.02	14.2	14	21,000
July 14, 2025	14.02	14	14	14.15	14	44,700
July 11, 2025	14.2	14.05	14.05	14.36	14	17,502
July 10, 2025	14.14	14.13	14.13	14.15	14	15,100
July 09, 2025	14.1	14.05	14.05	14.22	14	32,604
July 08, 2025	14.02	14.06	14.06	14.3	14	12,600
July 07, 2025	14.16	14.19	14.19	14.65	14	51,800
July 04, 2025	14.05	14.11	14.11	14.35	14	24,500
July 03, 2025	14.35	14.06	14.06	14.35	13.84	23,105
July 02, 2025	13	13.99	13.99	14.27	13	36,412
June 30, 2025	13.23	13.19	13.19	13.54	13.05	30,536
June 27, 2025	12.93	13.23	13.23	13.47	12.93	8,005
June 26, 2025	13.06	13.5	13.5	13.5	12.84	29,241
June 25, 2025	13.49	12.97	12.97	13.49	12.12	56,900
June 24, 2025	12.67	12.35	12.35	12.67	12.17	230,700
June 23, 2025	13.6	12.84	12.84	13.7	12.77	26,100
June 20, 2025	13.28	13.5	13.5	13.66	12.78	112,520
June 19, 2025	12.99	13.1	13.1	13.55	12.99	24,800
June 18, 2025	12.17	12.9	12.9	12.9	12.09	368,600
June 17, 2025	12	12.3	12.3	12.35	11.88	32,307
June 16, 2025	12.25	11.9	11.9	12.25	11.88	11,420
June 13, 2025	12.4	12.27	12.27	12.46	12.06	13,310
June 12, 2025	12.41	12.28	12.28	12.41	12.2	32,200
June 11, 2025	12.3	12.36	12.36	12.45	12.01	50,103
June 10, 2025	11.68	12.3	12.3	12.59	11.65	92,602
June 09, 2025	11.61	11.57	11.57	11.7	11.45	42,224
June 06, 2025	11.32	11.48	11.48	11.55	11.32	18,142
June 05, 2025	11.47	11.26	11.26	11.5	11.2	12,600
June 04, 2025	11.61	11.25	11.25	11.67	11.25	7,300
June 03, 2025	11.41	11.65	11.65	11.75	11.34	70,900
June 02, 2025	11.55	11.34	11.34	11.62	11.14	10,200
May 30, 2025	11.41	11.38	11.38	11.45	11.13	28,800
May 29, 2025	11.75	11.57	11.57	11.75	11.49	14,900

Source Energy Services Ltd. (SHLE.TO) TSX