Source Energy Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	10.090	10.400	10.050	10.180	10.180	28,300
2024-05-28	9.930	10.110	9.810	9.900	9.900	33,000
2024-05-27	10.080	10.200	9.860	9.950	9.950	11,400
2024-05-24	10.110	10.370	10.010	10.070	10.070	23,200
2024-05-23	10.130	10.390	9.890	9.950	9.950	29,900
2024-05-22	10.590	10.630	10.250	10.350	10.350	52,000
2024-05-21	11.630	11.700	10.630	10.630	10.630	43,900
2024-05-17	11.180	11.660	11.100	11.540	11.540	27,800
2024-05-16	10.870	11.310	10.850	10.900	10.900	26,000
2024-05-15	11.750	11.750	10.830	11.050	11.050	122,100
2024-05-14	11.820	12.170	11.500	11.810	11.810	27,000
2024-05-13	12.000	13.010	11.000	12.170	12.170	94,100
2024-05-10	14.820	14.970	11.730	12.070	12.070	180,000
2024-05-09	14.630	15.980	14.300	14.900	14.900	38,400
2024-05-08	14.410	14.980	14.110	14.410	14.410	28,600
2024-05-07	15.190	15.190	14.530	14.530	14.530	11,500
2024-05-06	14.510	15.200	14.510	15.130	15.130	21,300
2024-05-03	15.100	15.200	14.710	14.830	14.830	22,700
2024-05-02	15.600	15.610	15.180	15.450	15.450	20,100
2024-05-01	16.500	16.820	15.560	15.610	15.610	34,700
2024-04-30	17.680	17.680	16.230	16.410	16.410	25,200
2024-04-29	17.500	18.450	17.120	17.120	17.120	64,400
2024-04-26	15.520	16.900	15.520	16.700	16.700	43,700
2024-04-25	15.660	16.120	15.450	15.590	15.590	15,400
2024-04-24	15.350	16.250	15.350	16.120	16.120	52,300
2024-04-23	14.290	15.790	14.290	15.520	15.520	38,500
2024-04-22	14.730	14.780	14.090	14.450	14.450	22,800
2024-04-19	15.265	15.330	14.820	14.820	14.820	7,600
2024-04-18	15.330	15.350	15.030	15.200	15.200	10,700
2024-04-17	15.020	15.650	14.830	15.360	15.360	25,100
2024-04-16	15.340	15.650	14.850	14.850	14.850	24,100
2024-04-15	15.210	15.670	14.860	15.490	15.490	34,800
2024-04-12	15.600	15.740	14.520	14.850	14.850	39,500
2024-04-11	15.650	15.770	14.970	15.580	15.580	28,900
2024-04-10	15.440	15.660	14.850	15.660	15.660	64,100
2024-04-09	14.190	15.420	14.190	15.420	15.420	85,300
2024-04-08	12.240	14.250	12.140	14.050	14.050	65,300
2024-04-05	11.460	12.250	11.330	12.240	12.240	34,600
2024-04-04	11.980	11.990	11.330	11.350	11.350	45,000
2024-04-03	12.540	12.540	11.830	12.030	12.030	35,500
2024-04-02	12.720	12.860	12.540	12.580	12.580	12,100
2024-04-01	13.980	14.410	12.650	12.800	12.800	94,800
2024-03-28	12.840	14.020	12.610	13.840	13.840	59,500
2024-03-27	12.550	12.650	12.400	12.650	12.650	33,400
2024-03-26	12.590	12.620	12.350	12.500	12.500	41,000
2024-03-25	11.720	12.510	11.720	12.370	12.370	40,300
2024-03-22	11.400	11.750	11.330	11.720	11.720	16,300
2024-03-21	10.850	11.540	10.825	11.400	11.400	58,400
2024-03-20	10.950	10.950	10.800	10.800	10.800	15,100
2024-03-19	10.490	11.000	10.300	10.920	10.920	77,100
2024-03-18	9.990	10.330	9.900	10.300	10.300	53,200
2024-03-15	9.670	10.110	9.670	10.000	10.000	24,000
2024-03-14	9.220	9.650	9.220	9.590	9.590	16,900
2024-03-13	9.620	9.620	9.200	9.270	9.270	12,300
2024-03-12	9.600	9.610	9.530	9.550	9.550	7,400
2024-03-11	9.420	9.620	9.420	9.490	9.490	14,800
2024-03-08	9.430	9.600	9.270	9.600	9.600	24,700
2024-03-07	9.000	9.810	8.730	9.440	9.440	106,300
2024-03-06	8.210	8.600	8.210	8.600	8.600	3,100
2024-03-05	8.580	8.580	8.170	8.170	8.170	10,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.