Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.730	4.810	4.610	4.810	4.810	15,700
2023-09-08	4.640	4.710	4.550	4.650	4.650	38,000
2023-09-07	4.620	4.820	4.600	4.650	4.650	6,600
2023-09-06	4.650	4.750	4.500	4.630	4.630	8,100
2023-09-05	4.640	4.860	4.510	4.650	4.650	10,000
2023-09-01	4.200	4.720	4.200	4.500	4.500	87,600
2023-08-31	4.230	4.590	4.210	4.310	4.310	26,300
2023-08-30	4.670	4.670	4.300	4.400	4.400	16,900
2023-08-29	4.240	4.635	4.210	4.600	4.600	69,900
2023-08-28	4.040	4.300	4.040	4.220	4.220	121,700
2023-08-25	4.200	4.260	4.030	4.080	4.080	8,900
2023-08-24	4.260	4.260	4.110	4.180	4.180	8,000
2023-08-23	4.360	4.360	4.250	4.340	4.340	7,400
2023-08-22	4.540	4.550	4.370	4.400	4.400	2,200
2023-08-21	4.540	4.550	4.480	4.500	4.500	8,300
2023-08-18	4.610	4.610	4.350	4.430	4.430	19,700
2023-08-17	4.820	4.820	4.590	4.640	4.640	6,700
2023-08-16	4.300	4.800	4.300	4.660	4.660	69,700
2023-08-15	4.470	4.500	4.150	4.260	4.260	64,500
2023-08-14	4.670	4.770	4.460	4.500	4.500	18,700
2023-08-11	4.820	4.850	4.650	4.660	4.660	15,800
2023-08-10	4.910	5.050	4.730	4.810	4.810	24,700
2023-08-09	5.300	5.330	4.990	5.020	5.020	22,100
2023-08-08	5.400	5.660	5.290	5.410	5.410	7,500
2023-08-04	6.090	6.090	5.550	5.620	5.620	10,200
2023-08-03	5.750	6.100	5.750	6.010	6.010	28,300
2023-08-02	5.540	5.610	5.200	5.610	5.610	13,700
2023-08-01	5.450	5.600	5.150	5.600	5.600	17,300
2023-07-31	5.050	5.400	5.050	5.400	5.400	44,600
2023-07-28	5.200	5.210	4.990	5.070	5.070	20,000
2023-07-27	5.320	5.320	5.150	5.150	5.150	12,700
2023-07-26	5.300	5.340	5.200	5.290	5.290	10,200
2023-07-25	5.500	5.500	5.000	5.290	5.290	19,600
2023-07-24	5.420	5.760	5.420	5.500	5.500	16,200
2023-07-21	5.700	5.700	5.170	5.420	5.420	35,900
2023-07-20	5.740	6.010	5.740	5.770	5.770	9,600
2023-07-19	6.400	6.450	5.850	5.850	5.850	30,500
2023-07-18	6.320	6.490	6.250	6.310	6.310	21,400
2023-07-17	6.280	6.300	6.230	6.300	6.300	7,300
2023-07-14	6.300	6.330	6.110	6.190	6.190	15,100
2023-07-13	6.920	6.920	6.000	6.330	6.330	38,900
2023-07-12	6.600	7.250	6.560	6.950	6.950	43,100
2023-07-11	6.080	6.600	6.010	6.500	6.500	44,000
2023-07-10	5.830	6.060	5.830	6.000	6.000	25,600
2023-07-07	5.600	5.920	5.580	5.910	5.910	29,800
2023-07-06	5.360	5.650	5.250	5.600	5.600	33,600
2023-07-05	5.000	5.300	4.800	5.260	5.260	18,200
2023-07-04	4.300	5.200	4.250	5.000	5.000	102,200
2023-06-30	4.390	4.400	4.260	4.300	4.300	10,800
2023-06-29	4.290	4.345	4.140	4.140	4.140	12,300
2023-06-28	4.160	4.370	4.160	4.360	4.360	6,000
2023-06-27	4.060	4.270	4.060	4.150	4.150	22,000
2023-06-26	4.600	4.660	4.080	4.300	4.300	36,600
2023-06-23	5.000	5.000	4.850	4.850	4.850	9,700
2023-06-22	5.070	5.070	4.900	4.990	4.990	3,200
2023-06-21	5.050	5.050	4.810	5.040	5.040	8,700
2023-06-20	5.290	5.290	5.000	5.030	5.030	6,800
2023-06-19	5.300	5.350	5.270	5.290	5.290	7,200
2023-06-16	5.100	5.320	5.060	5.220	5.220	29,900
2023-06-15	4.990	5.180	4.940	5.170	5.170	5,800

← NewerPage 14 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.