Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.710	2.830	2.650	2.800	2.800	2,800
2023-03-17	2.760	2.800	2.760	2.760	2.760	1,500
2023-03-16	2.780	2.890	2.650	2.800	2.800	15,000
2023-03-15	2.880	2.910	2.700	2.910	2.910	26,800
2023-03-14	2.900	3.000	2.900	2.930	2.930	5,000
2023-03-13	3.290	3.290	2.900	3.000	3.000	79,500
2023-03-10	3.210	3.300	3.200	3.290	3.290	3,700
2023-03-09	3.440	3.500	3.160	3.160	3.160	42,300
2023-03-08	3.050	3.470	3.050	3.410	3.410	9,100
2023-03-07	3.220	3.240	3.000	3.000	3.000	10,000
2023-03-06	3.470	3.470	3.210	3.300	3.300	6,400
2023-03-03	3.180	3.400	3.180	3.320	3.320	19,900
2023-03-02	3.190	3.220	3.070	3.190	3.190	6,100
2023-03-01	3.140	3.370	3.040	3.200	3.200	27,100
2023-02-28	3.150	3.210	3.150	3.200	3.200	36,000
2023-02-27	3.110	3.110	3.100	3.100	3.100	12,300
2023-02-24	3.090	3.180	3.000	3.070	3.070	4,800
2023-02-23	3.080	3.120	3.080	3.120	3.120	3,900
2023-02-22	3.020	3.090	3.000	3.090	3.090	3,600
2023-02-21	2.930	3.040	2.920	3.040	3.040	24,800
2023-02-17	3.120	3.120	3.000	3.000	3.000	19,900
2023-02-16	3.080	3.140	3.030	3.140	3.140	13,100
2023-02-15	3.010	3.040	3.010	3.040	3.040	9,900
2023-02-14	3.090	3.090	2.950	3.040	3.040	14,500
2023-02-13	3.170	3.170	2.920	3.000	3.000	31,500
2023-02-10	3.120	3.150	3.060	3.100	3.100	19,200
2023-02-09	3.170	3.300	3.150	3.150	3.150	14,800
2023-02-08	3.330	3.330	3.180	3.250	3.250	12,400
2023-02-07	3.360	3.360	3.230	3.270	3.270	33,500
2023-02-06	3.480	3.480	3.200	3.200	3.200	53,400
2023-02-03	2.840	3.380	2.840	3.100	3.100	82,900
2023-02-02	2.980	3.040	2.850	2.870	2.870	7,900
2023-02-01	2.920	3.050	2.920	2.980	2.980	8,400
2023-01-31	2.950	2.990	2.750	2.990	2.990	6,500
2023-01-30	3.390	3.390	2.990	3.000	3.000	21,900
2023-01-27	3.160	3.310	3.070	3.190	3.190	104,500
2023-01-26	2.940	3.290	2.940	3.170	3.170	66,200
2023-01-25	2.750	3.000	2.720	2.950	2.950	23,600
2023-01-24	2.660	2.700	2.660	2.700	2.700	8,300
2023-01-23	2.700	2.740	2.700	2.700	2.700	22,300
2023-01-20	2.740	2.780	2.710	2.780	2.780	4,500
2023-01-19	2.550	2.790	2.410	2.640	2.640	9,800
2023-01-18	2.600	2.940	2.320	2.680	2.680	32,200
2023-01-17	2.120	2.600	2.120	2.600	2.600	55,000
2023-01-16	2.040	2.220	2.040	2.160	2.160	22,100
2023-01-13	2.050	2.050	2.050	2.050	2.050	2,500
2023-01-12	2.010	2.060	2.010	2.050	2.050	11,300
2023-01-11	2.030	2.100	2.000	2.100	2.100	8,700
2023-01-10	1.970	2.100	1.960	2.100	2.100	12,200
2023-01-09	1.990	1.990	1.950	1.950	1.950	1,600
2023-01-06	1.880	2.100	1.880	2.040	2.040	9,600
2023-01-05	1.790	1.880	1.790	1.880	1.880	5,700
2023-01-04	1.750	1.750	1.710	1.710	1.710	300
2023-01-03	1.800	1.800	1.800	1.800	1.800	500
2022-12-30	1.750	1.890	1.740	1.890	1.890	1,200
2022-12-29	1.740	1.740	1.730	1.740	1.740	1,500
2022-12-28	1.740	1.740	1.730	1.730	1.730	700
2022-12-23	1.740	1.740	1.740	1.740	1.740	100
2022-12-22	1.800	1.800	1.750	1.750	1.750	200
2022-12-21	1.740	1.740	1.740	1.740	1.740	200

← NewerPage 16 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.