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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	14.26	14.17	14.17	14.27	13.79	12,000
August 25, 2025	14.22	14.49	14.49	14.7	14.16	18,709
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

Source Energy Services Ltd. (SHLE.TO) TSX