Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.860	6.900	6.800	6.810	6.810	20,800
2023-12-04	6.940	7.200	6.940	6.950	6.950	9,500
2023-12-01	7.470	7.500	7.320	7.350	7.350	4,300
2023-11-30	7.350	7.500	7.280	7.440	7.440	9,700
2023-11-29	7.310	7.310	7.310	7.310	7.310	0
2023-11-28	7.480	7.480	7.240	7.310	7.310	4,800
2023-11-27	7.150	7.330	7.100	7.300	7.300	9,900
2023-11-24	7.120	7.360	7.120	7.300	7.300	15,700
2023-11-23	7.040	7.360	7.030	7.360	7.360	5,300
2023-11-22	6.940	7.020	6.860	6.950	6.950	13,900
2023-11-21	7.400	7.400	7.110	7.120	7.120	11,400
2023-11-20	7.660	7.660	7.390	7.480	7.480	8,200
2023-11-17	7.510	7.660	7.370	7.590	7.590	8,200
2023-11-16	7.940	7.940	7.550	7.550	7.550	21,800
2023-11-15	7.720	7.950	7.720	7.940	7.940	37,300
2023-11-14	7.270	7.960	7.200	7.590	7.590	34,200
2023-11-13	6.980	7.120	6.980	7.100	7.100	19,700
2023-11-10	7.010	7.020	6.910	6.930	6.930	19,300
2023-11-09	7.000	7.240	6.910	6.910	6.910	14,500
2023-11-08	6.970	7.050	6.870	7.040	7.040	3,500
2023-11-07	7.290	7.290	6.700	7.100	7.100	30,000
2023-11-06	7.000	7.200	6.780	7.020	7.020	41,000
2023-11-03	6.530	6.700	6.530	6.680	6.680	6,700
2023-11-02	6.260	6.460	6.210	6.420	6.420	10,100
2023-11-01	5.730	6.190	5.290	6.100	6.100	34,800
2023-10-31	6.050	6.210	6.030	6.200	6.200	8,700
2023-10-30	6.220	6.370	5.940	6.050	6.050	25,300
2023-10-27	6.090	6.210	6.090	6.200	6.200	1,200
2023-10-26	6.200	6.200	6.100	6.100	6.100	10,300
2023-10-25	6.270	6.360	6.200	6.260	6.260	6,500
2023-10-24	6.400	6.440	6.280	6.290	6.290	8,300
2023-10-23	6.650	6.650	6.400	6.400	6.400	4,700
2023-10-20	7.150	7.150	6.650	6.650	6.650	7,400
2023-10-19	7.090	7.120	7.000	7.120	7.120	5,000
2023-10-18	6.860	7.030	6.860	7.000	7.000	4,800
2023-10-17	6.960	6.960	6.870	6.880	6.880	23,600
2023-10-16	6.830	7.120	6.730	6.900	6.900	40,200
2023-10-13	6.990	7.150	6.700	6.820	6.820	50,500
2023-10-12	6.390	6.800	6.000	6.600	6.600	75,300
2023-10-11	6.140	6.140	5.880	6.000	6.000	20,100
2023-10-10	5.690	6.020	5.690	5.850	5.850	28,800
2023-10-06	5.520	5.600	5.520	5.600	5.600	3,200
2023-10-05	5.680	5.680	5.510	5.560	5.560	4,800
2023-10-04	5.680	5.680	5.600	5.660	5.660	4,500
2023-10-03	5.540	5.690	5.510	5.690	5.690	4,300
2023-10-02	5.550	5.600	5.410	5.560	5.560	28,400
2023-09-29	5.600	5.630	5.545	5.600	5.600	6,200
2023-09-28	5.640	5.640	5.350	5.600	5.600	15,100
2023-09-27	5.390	5.500	5.340	5.500	5.500	3,000
2023-09-26	5.200	5.300	4.920	5.180	5.180	16,200
2023-09-25	5.350	5.400	5.340	5.400	5.400	1,400
2023-09-22	5.510	5.510	5.160	5.260	5.260	9,600
2023-09-21	5.510	5.550	5.360	5.550	5.550	9,700
2023-09-20	5.620	5.620	5.450	5.500	5.500	8,900
2023-09-19	5.910	5.910	5.410	5.610	5.610	18,200
2023-09-18	5.470	5.890	5.470	5.740	5.740	10,000
2023-09-15	5.780	5.900	5.340	5.500	5.500	45,000
2023-09-14	5.000	5.550	4.980	5.530	5.530	43,100
2023-09-13	5.100	5.100	4.980	4.980	4.980	10,400
2023-09-12	4.830	5.290	4.800	5.150	5.150	49,300

← NewerPage 13 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.