Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.940	2.010	1.940	1.950	1.950	5,000
2022-06-29	1.950	2.070	1.950	2.000	2.000	9,400
2022-06-28	1.850	1.970	1.850	1.900	1.900	3,600
2022-06-27	1.800	1.910	1.700	1.770	1.770	5,400
2022-06-24	1.990	1.990	1.760	1.850	1.850	800
2022-06-23	1.950	1.950	1.710	1.800	1.800	9,600
2022-06-22	2.050	2.050	1.950	1.950	1.950	13,500
2022-06-21	2.030	2.150	2.030	2.150	2.150	37,200
2022-06-20	2.150	2.150	1.890	1.990	1.990	25,300
2022-06-17	2.260	2.260	2.050	2.050	2.050	14,800
2022-06-16	2.280	2.300	2.250	2.290	2.290	24,600
2022-06-15	2.370	2.400	2.370	2.400	2.400	1,400
2022-06-14	2.350	2.420	2.330	2.370	2.370	25,200
2022-06-13	2.460	2.460	2.250	2.410	2.410	36,300
2022-06-10	2.400	2.500	2.350	2.500	2.500	8,200
2022-06-09	2.380	2.440	2.380	2.440	2.440	400
2022-06-08	2.330	2.450	2.330	2.390	2.390	12,000
2022-06-07	2.280	2.380	2.280	2.380	2.380	2,800
2022-06-06	2.250	2.310	2.250	2.310	2.310	17,900
2022-06-03	2.240	2.250	2.240	2.250	2.250	1,900
2022-06-02	2.320	2.350	2.190	2.190	2.190	9,600
2022-06-01	2.170	2.300	2.100	2.300	2.300	12,400
2022-05-31	2.220	2.290	2.170	2.170	2.170	2,000
2022-05-30	2.270	2.340	2.130	2.260	2.260	2,000
2022-05-27	2.400	2.400	2.300	2.300	2.300	200
2022-05-26	2.410	2.410	2.380	2.410	2.410	900
2022-05-25	2.280	2.350	2.240	2.340	2.340	16,700
2022-05-24	2.070	2.270	2.070	2.270	2.270	300
2022-05-20	2.090	2.150	2.030	2.030	2.030	7,700
2022-05-19	2.000	2.340	2.000	2.060	2.060	16,000
2022-05-18	2.200	2.200	2.000	2.110	2.110	9,500
2022-05-17	2.250	2.250	2.120	2.210	2.210	3,600
2022-05-16	2.180	2.210	2.180	2.200	2.200	1,500
2022-05-13	1.920	2.220	1.910	2.220	2.220	2,400
2022-05-12	2.080	2.080	1.970	1.970	1.970	600
2022-05-11	2.170	2.170	2.110	2.110	2.110	900
2022-05-10	2.050	2.170	2.010	2.170	2.170	3,700
2022-05-09	2.370	2.370	2.090	2.120	2.120	15,100
2022-05-06	2.360	2.410	2.310	2.350	2.350	4,400
2022-05-05	2.410	2.460	2.310	2.360	2.360	9,700
2022-05-04	2.360	2.360	2.360	2.360	2.360	200
2022-05-03	2.380	2.380	2.380	2.380	2.380	100
2022-05-02	2.450	2.450	2.450	2.450	2.450	100
2022-04-29	2.340	2.500	2.340	2.450	2.450	12,200
2022-04-28	2.250	2.300	2.080	2.300	2.300	5,700
2022-04-27	2.250	2.250	2.250	2.250	2.250	3,000
2022-04-26	2.250	2.280	2.240	2.250	2.250	5,900
2022-04-25	2.330	2.330	2.280	2.300	2.300	25,400
2022-04-22	2.360	2.380	2.330	2.380	2.380	5,700
2022-04-21	2.450	2.500	2.340	2.340	2.340	8,100
2022-04-20	2.380	2.450	2.380	2.450	2.450	2,700
2022-04-19	2.320	2.400	2.320	2.360	2.360	8,500
2022-04-18	2.370	2.370	2.320	2.320	2.320	11,700
2022-04-14	2.360	2.450	2.360	2.370	2.370	6,700
2022-04-13	2.400	2.490	2.360	2.360	2.360	5,000
2022-04-12	2.340	2.460	2.310	2.430	2.430	22,500
2022-04-11	2.350	2.420	2.130	2.330	2.330	33,300
2022-04-08	2.470	2.470	2.350	2.380	2.380	32,300
2022-04-07	2.530	2.560	2.470	2.480	2.480	20,300
2022-04-06	2.610	2.610	2.480	2.530	2.530	9,800

← NewerPage 19 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.