Source Energy Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.080 | 5.090 | 4.970 | 5.010 | 5.010 | 10,500 |
| 2023-06-13 | 5.340 | 5.580 | 5.020 | 5.060 | 5.060 | 20,100 |
| 2023-06-12 | 5.890 | 5.890 | 5.210 | 5.350 | 5.350 | 11,400 |
| 2023-06-09 | 5.050 | 5.830 | 5.040 | 5.700 | 5.700 | 10,500 |
| 2023-06-08 | 5.750 | 6.000 | 5.500 | 5.770 | 5.770 | 22,200 |
| 2023-06-07 | 6.150 | 6.250 | 5.950 | 5.950 | 5.950 | 12,300 |
| 2023-06-06 | 5.870 | 6.180 | 5.750 | 6.100 | 6.100 | 14,500 |
| 2023-06-05 | 5.700 | 5.900 | 5.700 | 5.840 | 5.840 | 15,000 |
| 2023-06-02 | 5.080 | 5.870 | 5.080 | 5.600 | 5.600 | 11,900 |
| 2023-06-01 | 5.370 | 5.370 | 4.810 | 5.070 | 5.070 | 22,400 |
| 2023-05-31 | 5.220 | 5.440 | 5.150 | 5.400 | 5.400 | 3,800 |
| 2023-05-30 | 5.340 | 5.350 | 5.190 | 5.220 | 5.220 | 4,400 |
| 2023-05-29 | 5.730 | 5.850 | 5.410 | 5.410 | 5.410 | 20,700 |
| 2023-05-26 | 6.030 | 6.030 | 5.900 | 5.900 | 5.900 | 8,000 |
| 2023-05-25 | 6.000 | 6.000 | 5.860 | 5.970 | 5.970 | 9,100 |
| 2023-05-24 | 6.160 | 6.160 | 6.000 | 6.090 | 6.090 | 9,900 |
| 2023-05-23 | 6.240 | 6.890 | 5.910 | 6.180 | 6.180 | 56,700 |
| 2023-05-19 | 5.550 | 6.340 | 5.550 | 5.900 | 5.900 | 31,300 |
| 2023-05-18 | 5.500 | 5.530 | 5.400 | 5.480 | 5.480 | 18,300 |
| 2023-05-17 | 5.450 | 5.500 | 5.430 | 5.490 | 5.490 | 31,600 |
| 2023-05-16 | 5.440 | 5.470 | 5.350 | 5.400 | 5.400 | 13,400 |
| 2023-05-15 | 4.850 | 5.400 | 4.850 | 5.310 | 5.310 | 25,000 |
| 2023-05-12 | 4.600 | 4.890 | 4.110 | 4.800 | 4.800 | 13,500 |
| 2023-05-11 | 4.970 | 4.980 | 4.590 | 4.590 | 4.590 | 17,400 |
| 2023-05-10 | 5.060 | 5.060 | 4.970 | 4.970 | 4.970 | 7,200 |
| 2023-05-09 | 5.210 | 5.430 | 5.050 | 5.070 | 5.070 | 23,400 |
| 2023-05-08 | 5.460 | 5.460 | 5.160 | 5.300 | 5.300 | 29,000 |
| 2023-05-05 | 5.000 | 5.390 | 5.000 | 5.170 | 5.170 | 19,800 |
| 2023-05-04 | 4.910 | 4.980 | 4.680 | 4.980 | 4.980 | 31,500 |
| 2023-05-03 | 4.700 | 4.880 | 4.700 | 4.840 | 4.840 | 1,800 |
| 2023-05-02 | 4.600 | 4.680 | 4.600 | 4.620 | 4.620 | 15,200 |
| 2023-05-01 | 4.880 | 5.055 | 4.150 | 4.600 | 4.600 | 25,100 |
| 2023-04-28 | 3.990 | 4.730 | 3.960 | 4.650 | 4.650 | 107,300 |
| 2023-04-27 | 3.980 | 4.000 | 3.930 | 3.980 | 3.980 | 13,900 |
| 2023-04-26 | 3.780 | 3.940 | 3.780 | 3.930 | 3.930 | 6,600 |
| 2023-04-25 | 3.900 | 3.950 | 3.780 | 3.800 | 3.800 | 7,600 |
| 2023-04-24 | 3.870 | 3.930 | 3.820 | 3.900 | 3.900 | 6,000 |
| 2023-04-21 | 3.990 | 3.990 | 3.850 | 3.900 | 3.900 | 8,500 |
| 2023-04-20 | 4.000 | 4.000 | 3.810 | 3.850 | 3.850 | 5,500 |
| 2023-04-19 | 3.110 | 3.890 | 3.110 | 3.770 | 3.770 | 36,400 |
| 2023-04-18 | 3.520 | 3.570 | 3.350 | 3.350 | 3.350 | 7,700 |
| 2023-04-17 | 3.500 | 3.740 | 3.500 | 3.595 | 3.595 | 13,100 |
| 2023-04-14 | 3.360 | 3.680 | 3.360 | 3.500 | 3.500 | 6,700 |
| 2023-04-13 | 3.720 | 3.820 | 3.710 | 3.750 | 3.750 | 6,600 |
| 2023-04-12 | 3.890 | 3.910 | 3.800 | 3.830 | 3.830 | 15,400 |
| 2023-04-11 | 4.130 | 4.130 | 3.870 | 4.000 | 4.000 | 34,000 |
| 2023-04-10 | 3.440 | 3.850 | 3.440 | 3.760 | 3.760 | 12,100 |
| 2023-04-06 | 3.490 | 3.580 | 3.380 | 3.440 | 3.440 | 4,500 |
| 2023-04-05 | 3.500 | 3.520 | 3.410 | 3.410 | 3.410 | 11,200 |
| 2023-04-04 | 3.380 | 3.500 | 3.310 | 3.500 | 3.500 | 17,100 |
| 2023-04-03 | 3.310 | 3.450 | 3.310 | 3.400 | 3.400 | 35,000 |
| 2023-03-31 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 16,000 |
| 2023-03-30 | 2.990 | 3.090 | 2.960 | 3.090 | 3.090 | 10,700 |
| 2023-03-29 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 4,600 |
| 2023-03-28 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 6,400 |
| 2023-03-27 | 2.670 | 2.870 | 2.670 | 2.840 | 2.840 | 29,800 |
| 2023-03-24 | 2.650 | 2.730 | 2.620 | 2.680 | 2.680 | 2,500 |
| 2023-03-23 | 2.700 | 2.710 | 2.680 | 2.700 | 2.700 | 2,000 |
| 2023-03-22 | 2.790 | 2.800 | 2.710 | 2.710 | 2.710 | 900 |
| 2023-03-21 | 2.780 | 2.800 | 2.660 | 2.740 | 2.740 | 14,300 |
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.