Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.760	1.770	1.630	1.690	1.690	49,000
2022-01-07	1.670	1.710	1.670	1.670	1.670	4,800
2022-01-06	1.700	1.870	1.670	1.670	1.670	21,600
2022-01-05	1.800	1.800	1.630	1.700	1.700	32,400
2022-01-04	1.600	2.120	1.600	1.780	1.780	49,900
2021-12-31	1.510	1.610	1.420	1.600	1.600	9,000
2021-12-30	1.600	1.600	1.600	1.600	1.600	100
2021-12-29	1.670	1.680	1.400	1.530	1.530	25,400
2021-12-24	1.640	1.660	1.640	1.660	1.660	500
2021-12-23	1.630	1.700	1.630	1.640	1.640	3,700
2021-12-22	1.700	1.700	1.620	1.700	1.700	6,900
2021-12-21	1.690	1.700	1.620	1.620	1.620	7,600
2021-12-20	1.610	1.650	1.610	1.650	1.650	4,800
2021-12-17	1.660	1.660	1.660	1.660	1.660	0
2021-12-16	1.660	1.660	1.660	1.660	1.660	300
2021-12-15	1.630	1.680	1.630	1.630	1.630	600
2021-12-14	1.620	1.620	1.610	1.610	1.610	300
2021-12-13	1.650	1.650	1.610	1.650	1.650	16,300
2021-12-10	1.730	1.730	1.730	1.730	1.730	600
2021-12-09	1.740	1.740	1.670	1.740	1.740	400
2021-12-08	1.780	1.790	1.700	1.700	1.700	3,200
2021-12-07	1.680	1.700	1.650	1.700	1.700	31,400
2021-12-06	1.610	1.870	1.610	1.690	1.690	26,600
2021-12-03	1.760	1.760	1.630	1.630	1.630	8,900
2021-12-02	1.650	1.750	1.650	1.740	1.740	4,700
2021-12-01	1.810	1.810	1.670	1.670	1.670	9,000
2021-11-30	1.740	1.740	1.630	1.670	1.670	8,100
2021-11-29	1.750	1.790	1.750	1.790	1.790	300
2021-11-26	1.780	1.790	1.730	1.730	1.730	5,800
2021-11-25	1.830	2.050	1.830	1.830	1.830	9,000
2021-11-24	1.780	1.880	1.780	1.870	1.870	12,300
2021-11-23	1.820	1.900	1.800	1.800	1.800	9,900
2021-11-22	1.770	1.810	1.770	1.810	1.810	3,400
2021-11-19	1.730	1.740	1.720	1.740	1.740	16,800
2021-11-18	1.850	1.860	1.740	1.770	1.770	9,100
2021-11-17	1.750	1.780	1.750	1.780	1.780	2,300
2021-11-16	1.820	1.870	1.750	1.800	1.800	8,400
2021-11-15	1.810	1.890	1.790	1.830	1.830	6,500
2021-11-12	1.920	1.970	1.820	1.890	1.890	10,900
2021-11-11	2.000	2.140	1.910	1.960	1.960	7,400
2021-11-10	2.090	2.150	1.940	2.000	2.000	15,200
2021-11-09	2.260	2.310	2.050	2.050	2.050	16,100
2021-11-08	2.400	2.400	2.300	2.300	2.300	21,900
2021-11-05	2.730	2.730	2.020	2.320	2.320	54,300
2021-11-04	2.790	2.790	2.600	2.700	2.700	6,000
2021-11-03	2.620	2.800	2.620	2.750	2.750	4,400
2021-11-02	2.740	2.800	2.640	2.640	2.640	4,600
2021-11-01	2.870	2.870	2.720	2.720	2.720	8,300
2021-10-29	2.860	2.890	2.800	2.840	2.840	4,400
2021-10-28	2.710	2.900	2.710	2.850	2.850	4,500
2021-10-27	2.750	2.900	2.660	2.660	2.660	85,600
2021-10-26	2.890	2.890	2.620	2.620	2.620	14,200
2021-10-25	2.710	2.860	2.700	2.770	2.770	20,800
2021-10-22	2.600	2.760	2.600	2.660	2.660	17,700
2021-10-21	2.750	2.750	2.320	2.600	2.600	43,600

← NewerPage 21 of 21 · 1,255 trading days

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.