Source Energy Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 8.550 | 8.550 | 8.440 | 8.440 | 8.440 | 2,900 |
| 2024-03-01 | 8.460 | 8.750 | 8.460 | 8.550 | 8.550 | 65,400 |
| 2024-02-29 | 8.350 | 8.450 | 8.290 | 8.300 | 8.300 | 4,400 |
| 2024-02-28 | 8.420 | 8.500 | 8.340 | 8.340 | 8.340 | 1,600 |
| 2024-02-27 | 8.370 | 8.550 | 8.340 | 8.400 | 8.400 | 3,200 |
| 2024-02-26 | 8.440 | 8.600 | 8.380 | 8.500 | 8.500 | 4,700 |
| 2024-02-23 | 8.450 | 8.450 | 8.130 | 8.440 | 8.440 | 16,000 |
| 2024-02-22 | 8.590 | 8.600 | 8.400 | 8.400 | 8.400 | 3,700 |
| 2024-02-21 | 8.600 | 8.750 | 8.600 | 8.640 | 8.640 | 2,900 |
| 2024-02-20 | 8.770 | 8.770 | 8.050 | 8.430 | 8.430 | 4,500 |
| 2024-02-16 | 8.470 | 8.760 | 8.470 | 8.760 | 8.760 | 10,800 |
| 2024-02-15 | 8.030 | 8.730 | 8.030 | 8.730 | 8.730 | 3,400 |
| 2024-02-14 | 7.870 | 8.400 | 7.870 | 7.960 | 7.960 | 20,600 |
| 2024-02-13 | 8.120 | 8.120 | 7.700 | 7.700 | 7.700 | 7,900 |
| 2024-02-12 | 8.200 | 8.550 | 8.060 | 8.110 | 8.110 | 8,600 |
| 2024-02-09 | 8.600 | 8.610 | 8.150 | 8.150 | 8.150 | 20,100 |
| 2024-02-08 | 8.890 | 8.950 | 8.500 | 8.500 | 8.500 | 10,300 |
| 2024-02-07 | 8.950 | 9.030 | 8.720 | 8.750 | 8.750 | 7,400 |
| 2024-02-06 | 8.790 | 9.380 | 8.600 | 8.950 | 8.950 | 13,700 |
| 2024-02-05 | 8.830 | 8.830 | 8.500 | 8.540 | 8.540 | 13,300 |
| 2024-02-02 | 8.890 | 8.890 | 8.500 | 8.540 | 8.540 | 6,500 |
| 2024-02-01 | 8.520 | 8.850 | 8.500 | 8.850 | 8.850 | 15,600 |
| 2024-01-31 | 9.030 | 9.180 | 8.160 | 8.600 | 8.600 | 42,200 |
| 2024-01-30 | 8.150 | 8.950 | 8.060 | 8.950 | 8.950 | 24,700 |
| 2024-01-29 | 8.140 | 8.180 | 8.090 | 8.140 | 8.140 | 17,700 |
| 2024-01-26 | 7.930 | 8.100 | 7.850 | 8.050 | 8.050 | 29,500 |
| 2024-01-25 | 7.880 | 7.950 | 7.840 | 7.900 | 7.900 | 8,600 |
| 2024-01-24 | 7.730 | 7.880 | 7.680 | 7.880 | 7.880 | 6,100 |
| 2024-01-23 | 7.790 | 7.790 | 7.480 | 7.580 | 7.580 | 11,800 |
| 2024-01-22 | 7.120 | 7.780 | 7.120 | 7.780 | 7.780 | 15,800 |
| 2024-01-19 | 7.720 | 7.800 | 7.260 | 7.400 | 7.400 | 22,600 |
| 2024-01-18 | 7.000 | 7.750 | 7.000 | 7.700 | 7.700 | 60,500 |
| 2024-01-17 | 6.780 | 6.900 | 6.560 | 6.830 | 6.830 | 17,700 |
| 2024-01-16 | 6.140 | 6.560 | 6.120 | 6.520 | 6.520 | 37,800 |
| 2024-01-15 | 5.870 | 6.060 | 5.870 | 6.050 | 6.050 | 12,300 |
| 2024-01-12 | 5.960 | 6.040 | 5.850 | 5.850 | 5.850 | 30,400 |
| 2024-01-11 | 6.050 | 6.100 | 5.900 | 5.920 | 5.920 | 4,700 |
| 2024-01-10 | 5.950 | 6.010 | 5.900 | 6.010 | 6.010 | 35,200 |
| 2024-01-09 | 5.940 | 5.960 | 5.940 | 5.940 | 5.940 | 6,700 |
| 2024-01-08 | 6.060 | 6.070 | 5.700 | 5.940 | 5.940 | 42,700 |
| 2024-01-05 | 5.920 | 6.120 | 5.900 | 6.120 | 6.120 | 46,700 |
| 2024-01-04 | 6.000 | 6.000 | 5.850 | 5.890 | 5.890 | 700 |
| 2024-01-03 | 6.330 | 6.330 | 5.990 | 6.060 | 6.060 | 2,300 |
| 2024-01-02 | 5.900 | 6.260 | 5.900 | 6.210 | 6.210 | 5,800 |
| 2023-12-29 | 5.430 | 5.960 | 5.430 | 5.960 | 5.960 | 23,400 |
| 2023-12-28 | 5.870 | 5.870 | 5.510 | 5.510 | 5.510 | 14,200 |
| 2023-12-27 | 5.860 | 5.900 | 5.800 | 5.800 | 5.800 | 20,700 |
| 2023-12-22 | 5.920 | 5.950 | 5.860 | 5.860 | 5.860 | 25,800 |
| 2023-12-21 | 5.870 | 5.960 | 5.810 | 5.810 | 5.810 | 4,000 |
| 2023-12-20 | 6.050 | 6.050 | 5.730 | 5.730 | 5.730 | 20,700 |
| 2023-12-19 | 6.130 | 6.130 | 6.110 | 6.110 | 6.110 | 1,600 |
| 2023-12-18 | 5.880 | 6.230 | 5.880 | 6.220 | 6.220 | 2,800 |
| 2023-12-15 | 6.250 | 6.250 | 5.920 | 5.920 | 5.920 | 5,400 |
| 2023-12-14 | 5.690 | 6.250 | 5.690 | 6.240 | 6.240 | 41,700 |
| 2023-12-13 | 5.700 | 5.710 | 5.440 | 5.560 | 5.560 | 55,500 |
| 2023-12-12 | 6.030 | 6.030 | 5.740 | 5.760 | 5.760 | 11,600 |
| 2023-12-11 | 6.120 | 6.180 | 5.860 | 5.860 | 5.860 | 24,400 |
| 2023-12-08 | 6.640 | 6.640 | 6.150 | 6.230 | 6.230 | 51,400 |
| 2023-12-07 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2023-12-06 | 6.810 | 6.810 | 6.700 | 6.760 | 6.760 | 8,700 |
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.