Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.770	2.770	2.600	2.610	2.610	15,600
2022-04-04	2.540	2.700	2.540	2.650	2.650	19,300
2022-04-01	2.430	2.570	2.430	2.560	2.560	30,700
2022-03-31	2.410	2.410	2.410	2.410	2.410	100
2022-03-30	2.330	2.460	2.330	2.410	2.410	27,600
2022-03-29	2.300	2.340	2.200	2.250	2.250	6,200
2022-03-28	2.360	2.380	2.210	2.340	2.340	5,100
2022-03-25	2.450	2.460	2.360	2.410	2.410	9,900
2022-03-24	2.420	2.430	2.310	2.310	2.310	6,600
2022-03-23	2.320	2.450	2.270	2.300	2.300	22,300
2022-03-22	2.340	2.340	2.130	2.310	2.310	27,300
2022-03-21	2.270	2.300	2.200	2.300	2.300	3,800
2022-03-18	2.420	2.420	2.250	2.300	2.300	17,400
2022-03-17	1.900	2.310	1.900	2.300	2.300	34,600
2022-03-16	1.870	1.870	1.840	1.840	1.840	1,400
2022-03-15	1.830	1.890	1.750	1.880	1.880	9,300
2022-03-14	2.090	2.090	1.830	1.830	1.830	38,400
2022-03-11	2.450	2.450	2.050	2.050	2.050	127,300
2022-03-10	2.510	2.680	2.350	2.410	2.410	59,600
2022-03-09	2.680	2.780	2.680	2.700	2.700	8,400
2022-03-08	2.410	2.790	2.410	2.620	2.620	13,600
2022-03-07	2.720	2.810	2.550	2.550	2.550	74,700
2022-03-04	2.590	2.660	2.550	2.600	2.600	24,800
2022-03-03	2.800	2.800	2.700	2.710	2.710	11,400
2022-03-02	2.730	2.790	2.730	2.750	2.750	32,200
2022-03-01	2.690	2.800	2.680	2.700	2.700	7,800
2022-02-28	2.730	2.850	2.690	2.690	2.690	40,000
2022-02-25	2.400	3.000	2.320	2.800	2.800	44,000
2022-02-24	2.400	2.400	2.250	2.400	2.400	2,400
2022-02-23	2.360	2.430	2.350	2.400	2.400	18,600
2022-02-22	2.700	2.800	2.250	2.340	2.340	29,100
2022-02-18	2.820	3.000	2.550	2.690	2.690	54,100
2022-02-17	2.510	2.850	2.500	2.790	2.790	142,400
2022-02-16	2.140	2.700	2.140	2.500	2.500	87,000
2022-02-15	2.110	2.150	1.960	2.150	2.150	20,000
2022-02-14	2.140	2.160	2.050	2.150	2.150	29,000
2022-02-11	2.120	2.210	2.120	2.210	2.210	18,800
2022-02-10	2.150	2.160	2.140	2.140	2.140	9,300
2022-02-09	2.140	2.180	2.140	2.180	2.180	13,000
2022-02-08	2.050	2.170	2.050	2.170	2.170	15,600
2022-02-07	2.070	2.120	2.070	2.070	2.070	12,600
2022-02-04	2.150	2.150	2.100	2.120	2.120	800
2022-02-03	2.150	2.150	2.080	2.130	2.130	7,300
2022-02-02	2.040	2.180	2.040	2.150	2.150	14,000
2022-02-01	2.070	2.190	2.020	2.030	2.030	24,000
2022-01-31	2.020	2.160	2.010	2.080	2.080	27,600
2022-01-28	1.880	2.120	1.880	2.000	2.000	24,400
2022-01-27	1.890	1.910	1.880	1.910	1.910	9,700
2022-01-26	1.930	1.930	1.860	1.860	1.860	12,900
2022-01-25	1.710	1.850	1.710	1.840	1.840	3,300
2022-01-24	1.780	1.780	1.640	1.710	1.710	22,700
2022-01-21	1.850	1.850	1.730	1.820	1.820	14,200
2022-01-20	1.900	1.980	1.860	1.860	1.860	5,400
2022-01-19	2.120	2.120	1.880	1.930	1.930	53,300
2022-01-18	2.100	2.240	1.780	2.120	2.120	31,800
2022-01-17	1.970	2.110	1.910	2.050	2.050	42,400
2022-01-14	1.640	1.980	1.640	1.980	1.980	31,400
2022-01-13	1.620	1.670	1.560	1.610	1.610	37,400
2022-01-12	1.660	1.730	1.620	1.650	1.650	30,500
2022-01-11	1.650	1.750	1.560	1.560	1.560	40,100

← NewerPage 20 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.