Source Energy Services Ltd (SHLE)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -6.06060606061 | 13.2 | 13.53 | 12.01 | 29458 | 12.81698142 | CS |
| 4 | -2.02 | -14.0083217753 | 14.42 | 14.55 | 12.01 | 30440 | 13.05080439 | CS |
| 12 | -4.68 | -27.4004683841 | 17.08 | 17.8 | 12.01 | 21466 | 14.41682273 | CS |
| 26 | -1.1 | -8.14814814815 | 13.5 | 18.1 | 11.12 | 27447 | 13.97635796 | CS |
| 52 | 4.03 | 48.1481481481 | 8.37 | 18.45 | 8.17 | 31301 | 13.0088991 | CS |
| 156 | 9.67 | 354.212454212 | 2.73 | 18.45 | 1.09 | 21259 | 8.51849624 | CS |
| 260 | 12.165 | 5176.59574468 | 0.235 | 18.45 | 0.05 | 77860 | 1.62952515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 12.4 | 0 | 0.00 | 12.55 | 12.65 | 12.3 | 22666 |
| 1740523200 | 12.4 | -0.34 | -2.67 | 12.6 | 12.6 | 12.19 | 31332 |
| 1740436800 | 12.74 | -0.33 | -2.52 | 13.08 | 13.08 | 12.01 | 32549 |
| 1740177600 | 13.07 | -0.31 | -2.32 | 13.46 | 13.53 | 12.94 | 29607 |
| 1740091200 | 13.38 | 0.34 | 2.61 | 13.2 | 13.45 | 13.1 | 31137 |
| 1740004800 | 13.04 | 0.19 | 1.48 | 13 | 13.05 | 12.71 | 138825 |
| 1739918400 | 12.85 | -0.03 | -0.23 | 12.87 | 12.93 | 12.59 | 46717 |
| 1739572800 | 12.88 | -0.39 | -2.94 | 13.28 | 13.28 | 12.87 | 19253 |
| 1739486400 | 13.27 | -0.14 | -1.04 | 13.22 | 13.45 | 13.13 | 19649 |
| 1739400000 | 13.41 | 0.38 | 2.92 | 13.1 | 13.48 | 13.1 | 7712 |
| 1739313600 | 13.03 | -0.41 | -3.05 | 13.4 | 13.5 | 13.03 | 10425 |
| 1739227200 | 13.44 | 0.4 | 3.07 | 13.36 | 13.44 | 13.25 | 17859 |
| 1738968000 | 13.04 | -0.12 | -0.91 | 12.95 | 13.05 | 12.76 | 32411 |
| 1738881600 | 13.16 | -0.23 | -1.72 | 13.47 | 13.47 | 12.85 | 15816 |
| 1738795200 | 13.39 | 0.02 | 0.15 | 13.53 | 13.53 | 13.32 | 18225 |
| 1738708800 | 13.37 | 0.37 | 2.85 | 13.26 | 13.4 | 13.2 | 16938 |
| 1738622400 | 13 | -0.55 | -4.06 | 12.5 | 13.26 | 12.04 | 52014 |
| 1738363200 | 13.55 | -0.51 | -3.63 | 14 | 14.1 | 13.5 | 21698 |
| 1738276800 | 14.06 | -0.2 | -1.40 | 14.42 | 14.55 | 14.05 | 13520 |
| 1738190400 | 14.26 | -0.23 | -1.59 | 14.55 | 15 | 14.26 | 11829 |
| 1738104000 | 14.49 | -0.28 | -1.90 | 14.59 | 14.75 | 14.25 | 12755 |
| 1738017600 | 14.77 | -1.13 | -7.11 | 15.7 | 15.7 | 14.55 | 15913 |
| 1737758400 | 15.9 | 0.1 | 0.63 | 15.65 | 15.97 | 15.64 | 4922 |
| 1737672000 | 15.8 | -0.2 | -1.25 | 15.91 | 16 | 15.65 | 5529 |
| 1737585600 | 16 | 0.24 | 1.52 | 15.91 | 16.1 | 15.76 | 7614 |
| 1737499200 | 15.76 | -0.53 | -3.25 | 16.3 | 16.3 | 15.67 | 4366 |
| 1737412800 | 16.29 | 0.74 | 4.76 | 15.7 | 16.29 | 15.7 | 8266 |
| 1737153600 | 15.55 | -0.67 | -4.13 | 16.3 | 16.3 | 15.45 | 13750 |
| 1737067200 | 16.219999 | 0.89 | 5.81 | 15.39 | 16.3 | 15.34 | 31513 |
| 1736980800 | 15.33 | 0.85 | 5.87 | 14.9 | 15.5 | 14.32 | 48473 |
| 1736894400 | 14.48 | 0.47 | 3.35 | 13.74 | 14.6 | 13.74 | 36186 |
| 1736808000 | 14.01 | -0.22 | -1.55 | 14.15 | 14.5 | 13.91 | 25128 |
| 1736548800 | 14.23 | -0.87 | -5.76 | 15.75 | 15.75 | 14.1 | 30456 |
| 1736462400 | 15.1 | 0.17 | 1.14 | 15.4 | 15.4 | 15.06 | 5868 |
| 1736376000 | 14.93 | -0.38 | -2.48 | 15.86 | 15.86 | 14.55 | 13140 |
| 1736289600 | 15.31 | -0.1 | -0.65 | 15.69 | 15.69 | 15.25 | 18809 |
| 1736203200 | 15.41 | -0.39 | -2.47 | 16.03 | 16.03 | 15.26 | 31109 |
| 1735944000 | 15.8 | -0.43 | -2.65 | 16.6 | 16.629999 | 15.8 | 9768 |
| 1735857600 | 16.23 | -0.01 | -0.06 | 16.44 | 16.75 | 16.23 | 15531 |
| 1735684800 | 16.239999 | 0.51 | 3.24 | 16.09 | 16.25 | 15.9 | 3404 |
| 1735598400 | 15.73 | 0.42 | 2.74 | 15.3 | 15.87 | 15.25 | 9256 |
| 1735339200 | 15.31 | 0.06 | 0.39 | 15.98 | 15.98 | 15.25 | 8253 |
| 1735069200 | 15.25 | -0.07 | -0.46 | 15.32 | 15.52 | 15.23 | 2661 |
| 1734993600 | 15.32 | -0.26 | -1.67 | 15 | 16.03 | 14.89 | 29339 |
| 1734734400 | 15.58 | 0.2 | 1.30 | 15.22 | 15.94 | 15.2 | 25233 |
| 1734648000 | 15.38 | 0.16 | 1.05 | 15.03 | 15.69 | 15.03 | 7141 |
| 1734561600 | 15.22 | -0.97 | -5.99 | 16.11 | 16.399999 | 15.1 | 23541 |
| 1734475200 | 16.19 | -0.78 | -4.60 | 16.559999 | 16.559999 | 15.86 | 19781 |
| 1734388800 | 16.97 | 0.18 | 1.07 | 16.81 | 17.16 | 16.6 | 12696 |
| 1734129600 | 16.79 | -0.62 | -3.56 | 17.4 | 17.4 | 16.649999 | 10891 |
| 1734043200 | 17.41 | -0.32 | -1.80 | 17.3 | 17.75 | 17.3 | 6458 |
| 1733956800 | 17.73 | 0.77 | 4.54 | 17.42 | 17.73 | 17.16 | 29913 |
| 1733870400 | 16.96 | -0.35 | -2.02 | 17.2 | 17.57 | 16.96 | 21243 |
| 1733784000 | 17.31 | 0.9 | 5.48 | 16.55 | 17.8 | 16.55 | 34019 |
| 1733524800 | 16.41 | -0.2 | -1.20 | 16.83 | 16.83 | 16.399999 | 17614 |
| 1733438400 | 16.61 | -0.48 | -2.81 | 17.08 | 17.09 | 16.61 | 11361 |
| 1733352000 | 17.09 | 0.42 | 2.52 | 16.85 | 17.22 | 16.76 | 21144 |
| 1733265600 | 16.67 | 0.41 | 2.52 | 16.129999 | 16.67 | 16.059999 | 22618 |
| 1733179200 | 16.26 | -0.29 | -1.75 | 16.7 | 16.7 | 16.17 | 19562 |
| 1732920000 | 16.55 | 0.05 | 0.30 | 16.219999 | 17.22 | 16.219999 | 10072 |
| 1732833600 | 16.5 | -0.5 | -2.94 | 16.079999 | 16.81 | 16.079999 | 10309 |
| 1732747200 | 17 | 1.09 | 6.85 | 15.8 | 17 | 15.8 | 33688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
