Canada markets close in 2 hours 28 minutes

Source Energy Services Ltd. (SHLE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.03-0.33 (-2.15%)
As of 01:24PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202415.3315.3515.0315.0315.032,892
Apr 17, 202415.0215.6514.8315.3615.3625,100
Apr 16, 202415.3415.6514.8514.8514.8524,100
Apr 15, 202415.2115.6714.8615.4915.4934,800
Apr 12, 202415.6015.7414.5214.8514.8539,500
Apr 11, 202415.6515.7714.9715.5815.5828,900
Apr 10, 202415.4415.6614.8515.6615.6664,100
Apr 09, 202414.1915.4214.1915.4215.4285,300
Apr 08, 202412.2414.2512.1414.0514.0565,300
Apr 05, 202411.4612.2511.3312.2412.2434,600
Apr 04, 202411.9811.9911.3311.3511.3545,000
Apr 03, 202412.5412.5411.8312.0312.0335,500
Apr 02, 202412.7212.8612.5412.5812.5812,100
Apr 01, 202413.9814.4112.6512.8012.8094,800
Mar 28, 202412.8414.0212.6113.8413.8459,500
Mar 27, 202412.5512.6512.4012.6512.6533,400
Mar 26, 202412.5912.6212.3512.5012.5041,000
Mar 25, 202411.7212.5111.7212.3712.3740,300
Mar 22, 202411.4011.7511.3311.7211.7216,300
Mar 21, 202410.8511.5410.8211.4011.4058,400
Mar 20, 202410.9510.9510.8010.8010.8015,100
Mar 19, 202410.4911.0010.3010.9210.9277,100
Mar 18, 20249.9910.339.9010.3010.3053,200
Mar 15, 20249.6710.119.6710.0010.0024,000
Mar 14, 20249.229.659.229.599.5916,900
Mar 13, 20249.629.629.209.279.2712,300
Mar 12, 20249.609.619.539.559.557,400
Mar 11, 20249.429.629.429.499.4914,800
Mar 08, 20249.439.609.279.609.6024,700
Mar 07, 20249.009.818.739.449.44106,300
Mar 06, 20248.218.608.218.608.603,100
Mar 05, 20248.588.588.178.178.1710,600
Mar 04, 20248.558.558.448.448.442,900
Mar 01, 20248.468.758.468.558.5565,400
Feb 29, 20248.358.458.298.308.304,400
Feb 28, 20248.428.508.348.348.341,600
Feb 27, 20248.378.558.348.408.403,200
Feb 26, 20248.448.608.388.508.504,700
Feb 23, 20248.458.458.138.448.4416,000
Feb 22, 20248.598.608.408.408.403,700
Feb 21, 20248.608.758.608.648.642,900
Feb 20, 20248.778.778.058.438.434,500
Feb 16, 20248.478.768.478.768.7610,800
Feb 15, 20248.038.738.038.738.733,400
Feb 14, 20247.878.407.877.967.9620,600
Feb 13, 20248.128.127.707.707.707,900
Feb 12, 20248.208.558.068.118.118,600
Feb 09, 20248.608.618.158.158.1520,100
Feb 08, 20248.898.958.508.508.5010,300
Feb 07, 20248.959.038.728.758.757,400
Feb 06, 20248.799.388.608.958.9513,700
Feb 05, 20248.838.838.508.548.5413,300
Feb 02, 20248.898.898.508.548.546,500
Feb 01, 20248.528.858.508.858.8515,600
Jan 31, 20249.039.188.168.608.6042,200
Jan 30, 20248.158.958.068.958.9524,700
Jan 29, 20248.148.188.098.148.1417,700
Jan 26, 20247.938.107.858.058.0529,500
Jan 25, 20247.887.957.847.907.908,600
Jan 24, 20247.737.887.687.887.886,100
Jan 23, 20247.797.797.487.587.5811,800
Jan 22, 20247.127.787.127.787.7815,800
Jan 19, 20247.727.807.267.407.4022,600
Jan 18, 20247.007.757.007.707.7060,500
Jan 17, 20246.786.906.566.836.8317,700
Jan 16, 20246.146.566.126.526.5237,800
Jan 15, 20245.876.065.876.056.0512,300
Jan 12, 20245.966.045.855.855.8530,400
Jan 11, 20246.056.105.905.925.924,700
Jan 10, 20245.956.015.906.016.0135,200
Jan 09, 20245.945.965.945.945.946,700
Jan 08, 20246.066.075.705.945.9442,700
Jan 05, 20245.926.125.906.126.1246,700
Jan 04, 20246.006.005.855.895.89700
Jan 03, 20246.336.335.996.066.062,300
Jan 02, 20245.906.265.906.216.215,800
Dec 29, 20235.435.965.435.965.9623,400
Dec 28, 20235.875.875.515.515.5114,200
Dec 27, 20235.865.905.805.805.8020,700
Dec 22, 20235.925.955.865.865.8625,800
Dec 21, 20235.875.965.815.815.814,000
Dec 20, 20236.056.055.735.735.7320,700
Dec 19, 20236.136.136.116.116.111,600
Dec 18, 20235.886.235.886.226.222,800
Dec 15, 20236.256.255.925.925.925,400
Dec 14, 20235.696.255.696.246.2441,700
Dec 13, 20235.705.715.445.565.5655,500
Dec 12, 20236.036.035.745.765.7611,600
Dec 11, 20236.126.185.865.865.8624,400
Dec 08, 20236.646.646.156.236.2351,400
Dec 07, 20236.766.766.766.766.76-
Dec 06, 20236.816.816.706.766.768,700
Dec 05, 20236.866.906.806.816.8120,800
Dec 04, 20236.947.206.946.956.959,500
Dec 01, 20237.477.507.327.357.354,300
Nov 30, 20237.357.507.287.447.449,700
Nov 29, 20237.317.317.317.317.31-
Nov 28, 20237.487.487.247.317.314,800
Nov 27, 20237.157.337.107.307.309,900
Nov 24, 20237.127.367.127.307.3015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...