Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.380	1.460	1.380	1.400	1.400	1,000
2022-09-26	1.460	1.460	1.320	1.320	1.320	1,400
2022-09-23	1.550	1.550	1.470	1.470	1.470	10,900
2022-09-22	1.560	1.560	1.560	1.560	1.560	0
2022-09-21	1.560	1.560	1.560	1.560	1.560	200
2022-09-20	1.570	1.620	1.570	1.580	1.580	400
2022-09-19	1.580	1.600	1.560	1.600	1.600	300
2022-09-16	1.700	1.700	1.480	1.520	1.520	72,500
2022-09-15	1.370	1.710	1.370	1.700	1.700	66,900
2022-09-14	1.270	1.500	1.270	1.470	1.470	26,100
2022-09-13	1.400	1.400	1.290	1.290	1.290	16,500
2022-09-12	1.550	1.550	1.400	1.410	1.410	33,300
2022-09-09	1.560	1.560	1.550	1.550	1.550	4,500
2022-09-08	1.590	1.590	1.560	1.560	1.560	10,700
2022-09-07	1.600	1.600	1.580	1.600	1.600	1,000
2022-09-06	1.650	1.650	1.600	1.600	1.600	1,900
2022-09-02	1.710	1.710	1.710	1.710	1.710	2,300
2022-09-01	1.710	1.710	1.710	1.710	1.710	0
2022-08-31	1.680	1.780	1.680	1.710	1.710	3,800
2022-08-30	1.700	1.720	1.700	1.700	1.700	25,700
2022-08-29	1.730	1.820	1.680	1.700	1.700	58,500
2022-08-26	1.660	1.700	1.660	1.700	1.700	200
2022-08-25	1.600	1.680	1.600	1.680	1.680	4,000
2022-08-24	1.690	1.780	1.600	1.600	1.600	43,800
2022-08-23	1.680	1.700	1.680	1.700	1.700	12,200
2022-08-22	1.630	1.630	1.630	1.630	1.630	200
2022-08-19	1.630	1.630	1.630	1.630	1.630	100
2022-08-18	1.650	1.650	1.650	1.650	1.650	200
2022-08-17	1.630	1.630	1.620	1.630	1.630	2,400
2022-08-16	1.670	1.670	1.650	1.650	1.650	5,800
2022-08-15	1.790	1.790	1.610	1.650	1.650	13,500
2022-08-12	1.660	1.710	1.660	1.670	1.670	8,300
2022-08-11	1.700	1.700	1.650	1.650	1.650	2,400
2022-08-10	1.680	1.700	1.680	1.700	1.700	3,000
2022-08-09	1.800	1.880	1.770	1.770	1.770	5,000
2022-08-08	1.810	1.810	1.710	1.770	1.770	3,000
2022-08-05	1.760	1.800	1.650	1.760	1.760	4,100
2022-08-04	1.870	1.870	1.860	1.870	1.870	4,900
2022-08-03	1.920	1.920	1.910	1.910	1.910	3,700
2022-08-02	2.000	2.000	1.870	1.870	1.870	800
2022-07-29	2.150	2.150	1.950	2.010	2.010	6,200
2022-07-28	2.070	2.100	1.950	1.950	1.950	4,700
2022-07-27	2.190	2.190	1.830	2.050	2.050	3,000
2022-07-26	2.030	2.030	2.030	2.030	2.030	0
2022-07-25	1.990	2.040	1.980	2.030	2.030	14,100
2022-07-22	2.010	2.110	1.820	1.970	1.970	9,900
2022-07-21	1.860	2.020	1.850	2.020	2.020	2,200
2022-07-20	1.980	2.000	1.830	1.850	1.850	10,800
2022-07-19	1.880	2.230	1.850	2.000	2.000	20,400
2022-07-18	1.750	1.910	1.750	1.900	1.900	8,300
2022-07-15	1.800	1.900	1.760	1.760	1.760	400
2022-07-14	1.800	1.800	1.610	1.750	1.750	2,500
2022-07-13	1.910	1.910	1.750	1.800	1.800	1,700
2022-07-12	1.810	1.810	1.810	1.810	1.810	0
2022-07-11	1.810	1.810	1.810	1.810	1.810	0
2022-07-08	1.810	1.820	1.770	1.810	1.810	5,100
2022-07-07	1.810	1.870	1.650	1.800	1.800	41,700
2022-07-06	1.840	1.840	1.840	1.840	1.840	100
2022-07-05	1.950	1.950	1.870	1.870	1.870	1,500
2022-07-04	1.950	1.950	1.950	1.950	1.950	1,200

← NewerPage 18 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.