Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Source Energy Services (TSX: SHLE )

15.70 -0.71 (-4.33%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 17.68 17.68 16.23 16.41 25,248 -0.71(-4.15%)
Apr 29, 2024 17.50 18.45 17.12 17.12 64,360 +0.42(+2.51%)
Apr 26, 2024 15.52 16.90 15.52 16.70 43,697 +1.11(+7.12%)
Apr 25, 2024 15.66 16.12 15.45 15.59 15,402 -0.53(-3.29%)
Apr 24, 2024 15.35 16.25 15.35 16.12 52,328 +0.60(+3.87%)
Apr 23, 2024 14.29 15.79 14.29 15.52 38,520 +1.07(+7.40%)
Apr 22, 2024 14.73 14.78 14.09 14.45 22,772 -0.37(-2.50%)
Apr 19, 2024 15.27 15.33 14.82 14.82 7,579 -0.38(-2.50%)
Apr 18, 2024 15.33 15.35 15.03 15.20 10,722 -0.16(-1.04%)
Apr 17, 2024 15.02 15.65 14.83 15.36 25,143 +0.51(+3.43%)
Apr 16, 2024 15.34 15.65 14.85 14.85 24,118 -0.64(-4.13%)
Apr 15, 2024 15.21 15.67 14.86 15.49 34,758 +0.64(+4.31%)
Apr 12, 2024 15.60 15.74 14.52 14.85 39,487 -0.73(-4.69%)
Apr 11, 2024 15.65 15.77 14.97 15.58 28,926 -0.08(-0.51%)
Apr 10, 2024 15.44 15.66 14.85 15.66 64,143 +0.24(+1.56%)
Apr 09, 2024 14.19 15.42 14.19 15.42 85,299 +1.37(+9.75%)
Apr 08, 2024 12.24 14.25 12.14 14.05 65,282 +1.81(+14.79%)
Apr 05, 2024 11.46 12.25 11.33 12.24 34,603 +0.89(+7.84%)
Apr 04, 2024 11.98 11.99 11.33 11.35 44,957 -0.68(-5.65%)
Apr 03, 2024 12.54 12.54 11.83 12.03 35,509 -0.55(-4.37%)
Apr 02, 2024 12.72 12.86 12.54 12.58 12,113 -0.22(-1.72%)
Apr 01, 2024 13.98 14.41 12.65 12.80 94,798 -1.04(-7.51%)
Mar 28, 2024 13.84 0 +1.19(+9.41%)
Mar 27, 2024 12.55 12.65 12.40 12.65 33,444 +0.15(+1.20%)
Mar 26, 2024 12.59 12.62 12.35 12.50 41,032 +0.13(+1.05%)
Mar 25, 2024 11.72 12.51 11.72 12.37 40,314 +0.65(+5.55%)
Mar 22, 2024 11.40 11.75 11.33 11.72 16,289 +0.32(+2.81%)
Mar 21, 2024 10.85 11.54 10.83 11.40 58,400 +0.60(+5.56%)
Mar 20, 2024 10.95 10.95 10.80 10.80 15,066 -0.12(-1.10%)
Mar 19, 2024 10.49 11.00 10.30 10.92 77,085 +0.62(+6.02%)
Mar 18, 2024 9.990 10.33 9.900 10.30 53,190 +0.30(+3.00%)
Mar 15, 2024 9.670 10.11 9.670 10.00 24,003 +0.41(+4.28%)
Mar 14, 2024 9.220 9.650 9.220 9.590 16,948 +0.32(+3.45%)
Mar 13, 2024 9.620 9.620 9.200 9.270 12,335 -0.28(-2.93%)
Mar 12, 2024 9.600 9.610 9.530 9.550 7,370 +0.06(+0.63%)
Mar 11, 2024 9.420 9.620 9.420 9.490 14,778 -0.11(-1.15%)
Mar 08, 2024 9.430 9.600 9.270 9.600 24,712 +0.16(+1.69%)
Mar 07, 2024 9.000 9.810 8.730 9.440 106,330 +0.84(+9.77%)
Mar 06, 2024 8.210 8.600 8.210 8.600 3,087 +0.43(+5.26%)
Mar 05, 2024 8.580 8.580 8.170 8.170 10,620 -0.27(-3.20%)
Mar 04, 2024 8.550 8.550 8.440 8.440 2,862 -0.11(-1.29%)
Mar 01, 2024 8.460 8.750 8.460 8.550 65,400 +0.25(+3.01%)
Feb 29, 2024 8.350 8.450 8.290 8.300 4,400 -0.04(-0.48%)
Feb 28, 2024 8.420 8.500 8.340 8.340 1,600 -0.06(-0.71%)
Feb 27, 2024 8.370 8.550 8.340 8.400 3,194 -0.10(-1.18%)
Feb 26, 2024 8.440 8.600 8.380 8.500 4,742 +0.06(+0.71%)
Feb 23, 2024 8.450 8.450 8.130 8.440 15,996 +0.04(+0.48%)
Feb 22, 2024 8.590 8.600 8.400 8.400 3,654 -0.24(-2.78%)
Feb 21, 2024 8.600 8.750 8.600 8.640 2,935 +0.21(+2.49%)
Feb 20, 2024 8.770 8.770 8.050 8.430 4,478 -0.33(-3.77%)
Feb 16, 2024 8.760 0 +0.03(+0.34%)
Feb 15, 2024 8.030 8.730 8.030 8.730 3,370 +0.77(+9.67%)
Feb 14, 2024 7.870 8.400 7.870 7.960 20,610 +0.26(+3.38%)
Feb 13, 2024 8.120 8.120 7.700 7.700 7,864 -0.41(-5.06%)
Feb 12, 2024 8.200 8.550 8.060 8.110 8,616 -0.04(-0.49%)
Feb 09, 2024 8.600 8.610 8.150 8.150 20,149 -0.35(-4.12%)
Feb 08, 2024 8.890 8.950 8.500 8.500 10,304 -0.25(-2.86%)
Feb 07, 2024 8.950 9.030 8.720 8.750 7,383 -0.20(-2.23%)
Feb 06, 2024 8.790 9.380 8.600 8.950 13,700 +0.41(+4.80%)
Feb 05, 2024 8.830 8.830 8.500 8.540 13,262 +0.00(+0.00%)
Feb 02, 2024 8.890 8.890 8.500 8.540 6,531 -0.31(-3.50%)
Feb 01, 2024 8.520 8.850 8.500 8.850 15,558 +0.25(+2.91%)
Jan 31, 2024 9.030 9.180 8.160 8.600 42,185 -0.35(-3.91%)
Jan 30, 2024 8.150 8.950 8.060 8.950 24,707 +0.81(+9.95%)
Jan 29, 2024 8.140 8.180 8.090 8.140 17,709 +0.09(+1.12%)
Jan 26, 2024 7.930 8.100 7.850 8.050 29,459 +0.15(+1.90%)
Jan 25, 2024 7.880 7.950 7.840 7.900 8,621 +0.02(+0.25%)
Jan 24, 2024 7.730 7.880 7.680 7.880 6,147 +0.30(+3.96%)
Jan 23, 2024 7.790 7.790 7.480 7.580 11,800 -0.20(-2.57%)
Jan 22, 2024 7.120 7.780 7.120 7.780 15,820 +0.38(+5.14%)
Jan 19, 2024 7.720 7.800 7.260 7.400 22,555 -0.30(-3.90%)
Jan 18, 2024 7.000 7.750 7.000 7.700 60,517 +0.87(+12.74%)
Jan 17, 2024 6.780 6.900 6.560 6.830 17,733 +0.31(+4.75%)
Jan 16, 2024 6.140 6.560 6.120 6.520 37,777 +0.47(+7.77%)
Jan 15, 2024 5.870 6.060 5.870 6.050 12,300 +0.20(+3.42%)
Jan 12, 2024 5.960 6.040 5.850 5.850 30,433 -0.07(-1.18%)
Jan 11, 2024 6.050 6.100 5.900 5.920 4,700 -0.09(-1.50%)
Jan 10, 2024 5.950 6.010 5.900 6.010 35,150 +0.07(+1.18%)
Jan 09, 2024 5.940 5.960 5.940 5.940 6,700 +0.00(+0.00%)
Jan 08, 2024 6.060 6.070 5.700 5.940 42,717 -0.18(-2.94%)
Jan 05, 2024 5.920 6.120 5.900 6.120 46,708 +0.23(+3.90%)
Jan 04, 2024 6.000 6.000 5.850 5.890 710 -0.17(-2.81%)
Jan 03, 2024 6.330 6.330 5.990 6.060 2,314 -0.15(-2.42%)
Jan 02, 2024 5.900 6.260 5.900 6.210 5,795 +0.25(+4.19%)
Dec 29, 2023 5.960 0 +0.45(+8.17%)
Dec 28, 2023 5.870 5.870 5.510 5.510 14,215 -0.29(-5.00%)
Dec 27, 2023 5.860 5.900 5.800 5.800 20,705 -0.06(-1.02%)
Dec 22, 2023 5.860 0 +0.05(+0.86%)
Dec 21, 2023 5.870 5.960 5.810 5.810 3,980 +0.08(+1.40%)
Dec 20, 2023 6.050 6.050 5.730 5.730 20,700 -0.38(-6.22%)
Dec 19, 2023 6.130 6.130 6.110 6.110 1,604 -0.11(-1.77%)
Dec 18, 2023 5.880 6.230 5.880 6.220 2,845 +0.30(+5.07%)
Dec 15, 2023 6.250 6.250 5.920 5.920 5,441 -0.32(-5.13%)
Dec 14, 2023 5.690 6.250 5.690 6.240 41,681 +0.68(+12.23%)
Dec 13, 2023 5.700 5.710 5.440 5.560 55,498 -0.20(-3.47%)
Dec 12, 2023 6.030 6.030 5.740 5.760 11,569 -0.10(-1.71%)
Dec 11, 2023 6.120 6.180 5.860 5.860 24,400 -0.37(-5.94%)
Dec 08, 2023 6.640 6.640 6.150 6.230 51,363 -0.53(-7.84%)
Dec 06, 2023 6.760 4 -0.05(-0.73%)
Dec 05, 2023 6.860 6.900 6.800 6.810 20,780 -0.14(-2.01%)
Dec 04, 2023 6.940 7.200 6.940 6.950 9,535 -0.40(-5.44%)
Dec 01, 2023 7.470 7.500 7.320 7.350 4,300 -0.09(-1.21%)
Nov 30, 2023 7.350 7.500 7.280 7.440 9,710 +0.13(+1.78%)
Nov 28, 2023 7.310 5 +0.01(+0.14%)
Nov 27, 2023 7.150 7.330 7.100 7.300 9,870 +0.00(+0.00%)
Nov 24, 2023 7.120 7.360 7.120 7.300 15,662 -0.06(-0.82%)
Nov 23, 2023 7.040 7.360 7.030 7.360 5,280 +0.41(+5.90%)
Nov 22, 2023 6.940 7.020 6.860 6.950 13,886 -0.17(-2.39%)
Nov 21, 2023 7.400 7.400 7.110 7.120 11,361 -0.36(-4.81%)
Nov 20, 2023 7.660 7.660 7.390 7.480 8,202 -0.11(-1.45%)
Nov 17, 2023 7.510 7.660 7.370 7.590 8,247 +0.04(+0.53%)
Nov 16, 2023 7.940 7.940 7.550 7.550 21,849 -0.39(-4.91%)
Nov 15, 2023 7.720 7.950 7.720 7.940 37,277 +0.35(+4.61%)
Nov 14, 2023 7.270 7.960 7.200 7.590 34,194 +0.49(+6.90%)
Nov 13, 2023 6.980 7.120 6.980 7.100 19,727 +0.17(+2.45%)
Nov 10, 2023 7.010 7.020 6.910 6.930 19,255 +0.02(+0.29%)
Nov 09, 2023 7.000 7.240 6.910 6.910 14,547 -0.13(-1.85%)
Nov 08, 2023 6.970 7.050 6.870 7.040 3,477 -0.06(-0.85%)
Nov 07, 2023 7.290 7.290 6.700 7.100 30,006 +0.08(+1.14%)
Nov 06, 2023 7.000 7.200 6.780 7.020 41,044 +0.34(+5.09%)
Nov 03, 2023 6.530 6.700 6.530 6.680 6,660 +0.26(+4.05%)
Nov 02, 2023 6.260 6.460 6.210 6.420 10,059 +0.32(+5.25%)
Nov 01, 2023 5.730 6.190 5.290 6.100 34,768 -0.10(-1.61%)
Oct 31, 2023 6.050 6.210 6.030 6.200 8,666 +0.15(+2.48%)
Oct 30, 2023 6.220 6.370 5.940 6.050 25,262 -0.15(-2.42%)
Oct 27, 2023 6.090 6.210 6.090 6.200 1,228 +0.10(+1.64%)
Oct 26, 2023 6.200 6.200 6.100 6.100 10,340 -0.16(-2.56%)
Oct 25, 2023 6.270 6.360 6.200 6.260 6,525 -0.03(-0.48%)
Oct 24, 2023 6.400 6.440 6.280 6.290 8,336 -0.11(-1.72%)
Oct 23, 2023 6.650 6.650 6.400 6.400 4,682 -0.25(-3.76%)
Oct 20, 2023 7.150 7.150 6.650 6.650 7,414 -0.47(-6.60%)
Oct 19, 2023 7.090 7.120 7.000 7.120 4,986 +0.12(+1.71%)
Oct 18, 2023 6.860 7.030 6.860 7.000 4,817 +0.12(+1.74%)
Oct 17, 2023 6.960 6.960 6.870 6.880 23,590 -0.02(-0.29%)
Oct 16, 2023 6.830 7.120 6.730 6.900 40,212 +0.08(+1.17%)
Oct 13, 2023 6.990 7.150 6.700 6.820 50,504 +0.22(+3.33%)
Oct 12, 2023 6.390 6.800 6.000 6.600 75,327 +0.60(+10.00%)
Oct 11, 2023 6.140 6.140 5.880 6.000 20,090 +0.15(+2.56%)
Oct 10, 2023 5.690 6.020 5.690 5.850 28,788 +0.25(+4.46%)
Oct 06, 2023 5.600 0 +0.04(+0.72%)
Oct 05, 2023 5.680 5.680 5.510 5.560 4,774 -0.10(-1.77%)
Oct 04, 2023 5.680 5.680 5.600 5.660 4,505 -0.03(-0.53%)
Oct 03, 2023 5.540 5.690 5.510 5.690 4,346 +0.13(+2.34%)
Oct 02, 2023 5.550 5.600 5.410 5.560 28,370 -0.04(-0.71%)
Sep 29, 2023 5.600 5.630 5.550 5.600 6,200 +0.00(+0.00%)
Sep 28, 2023 5.640 5.640 5.350 5.600 15,061 +0.10(+1.82%)
Sep 27, 2023 5.390 5.500 5.340 5.500 3,000 +0.32(+6.18%)
Sep 26, 2023 5.200 5.300 4.920 5.180 16,200 -0.22(-4.07%)
Sep 25, 2023 5.350 5.400 5.340 5.400 1,405 +0.14(+2.66%)
Sep 22, 2023 5.510 5.510 5.160 5.260 9,642 -0.29(-5.23%)
Sep 21, 2023 5.510 5.550 5.360 5.550 9,657 +0.05(+0.91%)
Sep 20, 2023 5.620 5.620 5.450 5.500 8,900 -0.11(-1.96%)
Sep 19, 2023 5.910 5.910 5.410 5.610 18,212 -0.13(-2.26%)
Sep 18, 2023 5.470 5.890 5.470 5.740 10,011 +0.24(+4.36%)
Sep 15, 2023 5.780 5.900 5.340 5.500 45,041 -0.03(-0.54%)
Sep 14, 2023 5.000 5.550 4.980 5.530 43,129 +0.55(+11.04%)
Sep 13, 2023 5.100 5.100 4.980 4.980 10,410 -0.17(-3.30%)
Sep 12, 2023 4.830 5.290 4.800 5.150 52,371 +0.34(+7.07%)
Sep 11, 2023 4.730 4.810 4.610 4.810 15,706 +0.16(+3.44%)
Sep 08, 2023 4.640 4.710 4.550 4.650 38,010 +0.00(+0.00%)
Sep 07, 2023 4.620 4.820 4.600 4.650 6,601 +0.02(+0.43%)
Sep 06, 2023 4.650 4.750 4.500 4.630 8,070 -0.02(-0.43%)
Sep 05, 2023 4.640 4.860 4.510 4.650 10,010 +0.15(+3.33%)
Sep 01, 2023 4.500 0 +0.19(+4.41%)
Aug 31, 2023 4.230 4.590 4.210 4.310 26,333 -0.09(-2.05%)
Aug 30, 2023 4.670 4.670 4.300 4.400 16,900 -0.20(-4.35%)
Aug 29, 2023 4.240 4.640 4.210 4.600 70,050 +0.38(+9.00%)
Aug 28, 2023 4.040 4.300 4.040 4.220 121,680 +0.14(+3.43%)
Aug 25, 2023 4.200 4.260 4.030 4.080 8,872 -0.10(-2.39%)
Aug 24, 2023 4.260 4.260 4.110 4.180 7,975 -0.16(-3.69%)
Aug 23, 2023 4.360 4.360 4.250 4.340 7,426 -0.06(-1.36%)
Aug 22, 2023 4.540 4.550 4.370 4.400 2,223 -0.10(-2.22%)
Aug 21, 2023 4.540 4.550 4.480 4.500 8,319 +0.07(+1.58%)
Aug 18, 2023 4.610 4.610 4.350 4.430 19,749 -0.21(-4.53%)
Aug 17, 2023 4.820 4.820 4.590 4.640 6,652 -0.02(-0.43%)
Aug 16, 2023 4.300 4.800 4.300 4.660 69,687 +0.40(+9.39%)
Aug 15, 2023 4.470 4.500 4.150 4.260 64,472 -0.24(-5.33%)
Aug 14, 2023 4.670 4.770 4.460 4.500 18,740 -0.16(-3.43%)
Aug 11, 2023 4.820 4.850 4.650 4.660 15,826 -0.15(-3.12%)
Aug 10, 2023 4.910 5.050 4.730 4.810 24,725 -0.21(-4.18%)
Aug 09, 2023 5.300 5.330 4.990 5.020 22,147 -0.39(-7.21%)
Aug 08, 2023 5.400 5.660 5.290 5.410 7,493 -0.21(-3.74%)
Aug 04, 2023 5.620 0 -0.39(-6.49%)
Aug 03, 2023 5.750 6.100 5.750 6.010 28,309 +0.40(+7.13%)
Aug 02, 2023 5.540 5.610 5.200 5.610 13,693 +0.01(+0.18%)
Aug 01, 2023 5.450 5.600 5.150 5.600 17,264 +0.20(+3.70%)
Jul 31, 2023 5.050 5.400 5.050 5.400 44,630 +0.33(+6.51%)
Jul 28, 2023 5.200 5.210 4.990 5.070 20,027 -0.08(-1.55%)
Jul 27, 2023 5.320 5.320 5.150 5.150 12,665 -0.14(-2.65%)
Jul 26, 2023 5.300 5.340 5.200 5.290 10,162 +0.00(+0.00%)
Jul 25, 2023 5.500 5.500 5.000 5.290 19,585 -0.21(-3.82%)
Jul 24, 2023 5.420 5.760 5.420 5.500 16,194 +0.08(+1.48%)
Jul 21, 2023 5.700 5.700 5.170 5.420 35,864 -0.35(-6.07%)
Jul 20, 2023 5.740 6.010 5.740 5.770 9,608 -0.08(-1.37%)
Jul 19, 2023 6.400 6.450 5.850 5.850 30,543 -0.46(-7.29%)
Jul 18, 2023 6.320 6.490 6.250 6.310 21,400 +0.01(+0.16%)
Jul 17, 2023 6.280 6.300 6.230 6.300 7,304 +0.11(+1.78%)
Jul 14, 2023 6.300 6.330 6.110 6.190 15,059 -0.14(-2.21%)
Jul 13, 2023 6.920 6.920 6.000 6.330 38,892 -0.62(-8.92%)
Jul 12, 2023 6.600 7.250 6.560 6.950 43,118 +0.45(+6.92%)
Jul 11, 2023 6.080 6.600 6.010 6.500 44,015 +0.50(+8.33%)
Jul 10, 2023 5.830 6.060 5.830 6.000 25,639 +0.09(+1.52%)
Jul 07, 2023 5.600 5.920 5.580 5.910 29,750 +0.31(+5.54%)
Jul 06, 2023 5.360 5.650 5.250 5.600 33,561 +0.34(+6.46%)
Jul 05, 2023 5.000 5.300 4.800 5.260 18,155 +0.26(+5.20%)
Jul 04, 2023 4.300 5.200 4.250 5.000 102,171 +0.70(+16.28%)
Jun 30, 2023 4.300 0 +0.16(+3.86%)
Jun 29, 2023 4.290 4.340 4.140 4.140 12,338 -0.22(-5.05%)
Jun 28, 2023 4.160 4.370 4.160 4.360 6,024 +0.21(+5.06%)
Jun 27, 2023 4.060 4.270 4.060 4.150 21,955 -0.15(-3.49%)
Jun 26, 2023 4.600 4.660 4.080 4.300 36,590 -0.55(-11.34%)
Jun 23, 2023 5.000 5.000 4.850 4.850 9,662 -0.14(-2.81%)
Jun 22, 2023 5.070 5.070 4.900 4.990 3,172 -0.05(-0.99%)
Jun 21, 2023 5.050 5.050 4.810 5.040 8,704 +0.01(+0.20%)
Jun 20, 2023 5.290 5.290 5.000 5.030 6,778 -0.26(-4.91%)
Jun 19, 2023 5.300 5.350 5.270 5.290 7,210 +0.07(+1.34%)
Jun 16, 2023 5.100 5.320 5.060 5.220 29,918 +0.05(+0.97%)
Jun 15, 2023 4.990 5.180 4.940 5.170 5,758 -0.13(-2.45%)
May 08, 2023 5.460 5.460 5.160 5.300 28,966 +0.13(+2.51%)
May 05, 2023 5.000 5.390 5.000 5.170 19,841 +0.19(+3.82%)
May 04, 2023 4.910 4.980 4.680 4.980 31,515 +0.14(+2.89%)
May 03, 2023 4.700 4.880 4.700 4.840 1,800 +0.22(+4.76%)
May 02, 2023 4.600 4.680 4.600 4.620 15,192 +0.02(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.