Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.790	1.790	1.730	1.730	1.730	4,400
2022-12-19	1.790	1.800	1.790	1.800	1.800	2,100
2022-12-16	1.820	1.820	1.790	1.790	1.790	15,500
2022-12-15	1.790	1.800	1.780	1.800	1.800	37,600
2022-12-14	1.810	1.830	1.780	1.780	1.780	2,600
2022-12-13	1.750	1.760	1.750	1.760	1.760	300
2022-12-12	1.700	1.710	1.700	1.700	1.700	1,700
2022-12-09	1.750	1.750	1.720	1.740	1.740	1,700
2022-12-08	1.910	1.930	1.750	1.810	1.810	20,100
2022-12-07	1.900	1.910	1.880	1.910	1.910	3,400
2022-12-06	1.860	1.910	1.860	1.890	1.890	23,300
2022-12-05	1.790	1.880	1.745	1.880	1.880	3,300
2022-12-02	1.810	1.810	1.750	1.795	1.795	4,800
2022-12-01	1.860	1.900	1.775	1.830	1.830	9,600
2022-11-30	1.650	1.930	1.590	1.860	1.860	58,200
2022-11-29	1.550	1.700	1.550	1.590	1.590	5,100
2022-11-28	1.595	1.650	1.595	1.650	1.650	2,000
2022-11-25	1.605	1.650	1.605	1.610	1.610	4,700
2022-11-24	1.600	1.620	1.600	1.620	1.620	300
2022-11-23	1.610	1.610	1.560	1.600	1.600	1,600
2022-11-22	1.630	1.630	1.630	1.630	1.630	100
2022-11-21	1.600	1.640	1.590	1.610	1.610	2,100
2022-11-18	1.600	1.680	1.600	1.680	1.680	13,200
2022-11-17	1.680	1.700	1.585	1.600	1.600	2,100
2022-11-16	1.500	1.700	1.450	1.700	1.700	5,600
2022-11-15	1.580	1.580	1.580	1.580	1.580	100
2022-11-14	1.660	1.660	1.550	1.580	1.580	16,100
2022-11-11	1.600	1.700	1.600	1.640	1.640	2,800
2022-11-10	1.650	1.670	1.650	1.650	1.650	1,900
2022-11-09	1.670	1.710	1.670	1.680	1.680	1,600
2022-11-08	1.670	1.700	1.670	1.690	1.690	11,300
2022-11-07	1.700	1.700	1.610	1.650	1.650	1,900
2022-11-04	1.650	1.740	1.610	1.740	1.740	600
2022-11-03	1.720	1.850	1.520	1.690	1.690	8,800
2022-11-02	1.830	1.900	1.620	1.660	1.660	38,500
2022-11-01	1.880	1.880	1.750	1.800	1.800	1,700
2022-10-31	1.700	1.900	1.700	1.840	1.840	19,900
2022-10-28	1.790	1.830	1.690	1.700	1.700	4,400
2022-10-27	1.820	1.890	1.720	1.800	1.800	4,800
2022-10-26	1.840	1.870	1.810	1.810	1.810	1,800
2022-10-25	1.950	2.000	1.820	1.840	1.840	10,600
2022-10-24	2.000	2.000	1.900	1.910	1.910	16,800
2022-10-21	1.710	2.050	1.710	2.050	2.050	26,400
2022-10-20	1.720	1.770	1.720	1.770	1.770	6,300
2022-10-19	1.670	1.670	1.660	1.660	1.660	18,300
2022-10-18	1.620	1.700	1.620	1.700	1.700	39,900
2022-10-17	1.580	1.600	1.570	1.600	1.600	1,600
2022-10-14	1.610	1.610	1.610	1.610	1.610	300
2022-10-13	1.530	1.630	1.530	1.600	1.600	3,400
2022-10-12	1.570	1.630	1.570	1.600	1.600	63,200
2022-10-11	1.550	1.550	1.370	1.550	1.550	5,600
2022-10-07	1.290	1.650	1.290	1.650	1.650	31,100
2022-10-06	1.230	1.280	1.220	1.250	1.250	4,300
2022-10-05	1.190	1.220	1.090	1.210	1.210	40,400
2022-10-04	1.200	1.210	1.100	1.100	1.100	93,900
2022-10-03	1.230	1.320	1.220	1.240	1.240	2,100
2022-09-30	1.260	1.260	1.170	1.200	1.200	4,400
2022-09-29	1.320	1.320	1.250	1.250	1.250	17,800
2022-09-28	1.320	1.320	1.270	1.310	1.310	8,200
2022-09-27	1.380	1.460	1.380	1.400	1.400	1,000

← NewerPage 17 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.