Skip to main content
Source Energy Services Ltd. (TSX:SHLE)
Canada flag Canada · Delayed Price · Currency is CAD
16.62
-0.15 (-0.89%)
Apr 28, 2026, 4:00 PM EST

Source Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9517.1616.6216.6216.62-0.89%107,417
Apr 27, 202616.4916.9916.1616.7716.773.26%7,668
Apr 24, 202616.1516.2415.8716.2416.24-1.34%2,577
Apr 23, 202615.5916.4615.5916.4616.464.64%15,119
Apr 22, 202615.6015.8015.4315.7315.732.95%14,551
Apr 21, 202615.0115.5915.0115.2815.28-0.78%5,757
Apr 20, 202615.9815.9815.2115.4015.401.18%4,990
Apr 17, 202615.2915.3214.7815.2215.220.53%12,833
Apr 16, 202615.3715.3714.9815.1415.140.33%8,867
Apr 15, 202614.8515.6614.8515.0915.091.75%17,869
Apr 14, 202615.0115.0314.7014.8314.83-0.13%4,764
Apr 13, 202614.8915.0414.7614.8514.851.57%4,555
Apr 10, 202614.6514.8714.5114.6214.620.41%3,360
Apr 9, 202614.5914.9114.4514.5614.56-0.61%24,652
Apr 8, 202615.0415.0414.4914.6514.650.55%3,805
Apr 7, 202614.8514.8514.2914.5714.57-2.02%22,249
Apr 6, 202614.8015.2714.8014.8714.870.81%152,565
Apr 2, 202614.6014.9214.6014.7514.752.08%11,216
Apr 1, 202615.0415.0413.9214.4514.45-2.76%16,116
Mar 31, 202614.0515.3214.0514.8614.86-0.07%10,541
Mar 30, 202615.0215.2514.7514.8714.87-0.87%59,881
Mar 27, 202615.0915.3014.9415.0015.00-0.86%41,492
Mar 26, 202615.2515.4215.1215.1315.13-1.37%27,051
Mar 25, 202615.3115.6115.1515.3415.34-0.20%17,727
Mar 24, 202615.7215.8915.1815.3715.37-2.47%17,244
Mar 23, 202615.8015.9115.3315.7615.76-1.75%52,099
Mar 20, 202616.2116.2115.7516.0416.04-2.73%18,607
Mar 19, 202616.1216.5016.1116.4916.49-0.06%15,039
Mar 18, 202616.3016.5015.9616.5016.500.30%22,062
Mar 17, 202616.2416.4515.9316.4516.450.73%23,672
Mar 16, 202615.7616.5015.7516.3316.333.62%32,079
Mar 13, 202616.3016.3015.7515.7615.76-4.08%34,807
Mar 12, 202616.0016.7515.7516.4316.436.07%50,226
Mar 11, 202616.1716.2015.1315.4915.49-3.85%43,793
Mar 10, 202616.4616.6015.7416.1116.11-4.67%41,433
Mar 9, 202616.9016.9016.4916.9016.90-0.12%15,328
Mar 6, 202616.7616.9216.2916.9216.92-0.70%27,370
Mar 5, 202616.6117.1016.6017.0417.040.77%15,836
Mar 4, 202617.1517.1516.7516.9116.91-2.82%3,070
Mar 3, 202617.4117.5016.8017.4017.40-0.23%24,846
Mar 2, 202616.4517.8016.4517.4417.444.74%15,155
Feb 27, 202616.0017.6616.0016.6516.65-6.98%33,726
Feb 26, 202617.5018.0017.5017.9017.902.52%16,507
Feb 25, 202617.6017.6317.1617.4617.461.57%14,105
Feb 24, 202616.9017.3316.6717.1917.191.30%10,186
Feb 23, 202617.3617.3716.7116.9716.97-3.80%8,173
Feb 20, 202617.7417.7517.3917.6417.64-0.79%11,420
Feb 19, 202617.2218.4017.2217.7817.780.06%25,860
Feb 18, 202617.8717.9517.4417.7717.77-0.84%18,337
Feb 17, 202617.8118.1417.4417.9217.920.56%23,491
Feb 13, 202617.1918.0517.1917.8217.820.73%25,201
Feb 12, 202617.8617.8617.5017.6917.69-0.95%46,548
Feb 11, 202617.0017.8716.9317.8617.865.68%35,179
Feb 10, 202616.5117.1016.5016.9016.902.30%19,141
Feb 9, 202616.6616.6916.4316.5216.521.91%4,025
Feb 6, 202616.0116.6016.0116.2116.213.78%8,565
Feb 5, 202616.4916.5915.6215.6215.62-6.02%5,331
Feb 4, 202616.4017.1015.9116.6216.621.09%41,763
Feb 3, 202617.4917.4916.4216.4416.440.24%5,691
Feb 2, 202616.7116.7516.4016.4016.40-5.20%7,005
Jan 30, 202616.7517.3416.1717.3017.304.78%77,708
Jan 29, 202615.9916.5515.9416.5116.515.56%8,823
Jan 28, 202616.5516.7215.6415.6415.64-4.81%15,738
Jan 27, 202615.9716.6815.9716.4316.431.29%5,960
Jan 26, 202616.1616.5916.1616.2216.22-0.12%7,499
Jan 23, 202616.8317.2515.9716.2416.24-2.23%72,025
Jan 22, 202617.2417.2516.6116.6116.61-1.25%15,088
Jan 21, 202616.7417.2016.7416.8216.820.96%35,006
Jan 20, 202616.3016.9916.3016.6616.660.97%46,426
Jan 19, 202616.7416.8516.4116.5016.50-2.37%2,436
Jan 16, 202617.0317.0516.8016.9016.90-0.59%21,637
Jan 15, 202617.1617.1716.8017.0017.000.59%73,032
Jan 14, 202617.1017.3016.7016.9016.90-1.34%63,913
Jan 13, 202616.6617.2516.6417.1317.134.26%63,953
Jan 12, 202616.0016.4315.8016.4316.433.92%39,552
Jan 9, 202615.7716.3215.5215.8115.811.48%61,973
Jan 8, 202615.4215.5815.3515.5815.580.39%40,202
Jan 7, 202615.7815.7815.3015.5215.52-1.46%40,367
Jan 6, 202614.0115.7914.0115.7515.750.90%50,027
Jan 5, 202615.6015.7015.0815.6115.61-0.70%39,855
Jan 2, 202615.4215.7315.0515.7215.723.49%4,110
Dec 31, 202515.2415.2414.8815.1915.191.27%11,900
Dec 30, 202513.5815.1013.5815.0015.000.07%9,570
Dec 29, 202515.2615.2614.9114.9914.99-1.77%18,106
Dec 24, 202515.0115.4814.9815.2615.26-1.86%13,865
Dec 23, 202514.9315.9014.9315.5515.554.64%26,127
Dec 22, 202514.9015.5114.7914.8614.86-0.27%29,213
Dec 19, 202514.1914.9214.1914.9014.904.71%27,463
Dec 18, 202514.4514.4614.2014.2314.23-2.47%5,555
Dec 17, 202514.8514.8514.5514.5914.59-0.75%3,270
Dec 16, 202514.9914.9913.7714.7014.701.31%78,162
Dec 15, 202515.4015.4014.3514.5114.51-5.78%13,691
Dec 12, 202515.6015.7015.0315.4015.40-0.65%20,918
Dec 11, 202514.7715.9014.7715.5015.50-1.90%45,896
Dec 10, 202514.7815.9514.7515.8015.807.70%52,132
Dec 9, 202514.7514.9214.5714.6714.67-0.74%23,858
Dec 8, 202514.7414.8914.4514.7814.780.20%14,701
Dec 5, 202514.3015.2014.2314.7514.753.07%102,344
Dec 4, 202514.7014.7014.2014.3114.31-1.92%91,683
Dec 3, 202513.1414.8713.1414.5914.5910.95%152,472