Source Energy Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	16.480	18.080	16.480	18.080	18.080	22,300
2024-11-19	16.760	17.260	16.380	16.400	16.400	34,700
2024-11-18	16.740	17.500	16.665	17.000	17.000	53,200
2024-11-15	15.640	16.830	15.630	16.830	16.830	30,500
2024-11-14	15.440	15.640	14.790	15.610	15.610	38,100
2024-11-13	15.090	15.500	14.780	15.240	15.240	16,800
2024-11-12	14.470	15.540	14.420	15.430	15.430	227,400
2024-11-11	14.680	14.880	14.320	14.560	14.560	21,000
2024-11-08	14.850	15.030	14.420	14.680	14.680	117,400
2024-11-07	14.550	15.470	14.150	15.000	15.000	103,100
2024-11-06	13.910	14.200	13.910	14.150	14.150	14,300
2024-11-05	13.600	14.050	13.600	14.000	14.000	32,900
2024-11-04	13.440	13.900	13.330	13.610	13.610	46,700
2024-11-01	12.800	13.350	12.770	13.350	13.350	35,800
2024-10-31	12.710	12.960	12.370	12.530	12.530	10,300
2024-10-30	12.310	12.780	12.310	12.670	12.670	15,200
2024-10-29	12.890	12.890	12.010	12.220	12.220	19,200
2024-10-28	12.840	12.870	12.550	12.760	12.760	46,600
2024-10-25	12.980	13.300	12.720	12.750	12.750	63,600
2024-10-24	11.910	13.140	11.910	12.960	12.960	48,800
2024-10-23	11.720	12.030	11.680	11.890	11.890	22,100
2024-10-22	11.700	12.300	11.700	11.810	11.810	28,400
2024-10-21	11.520	12.040	11.500	11.770	11.770	23,200
2024-10-18	11.350	11.850	11.340	11.540	11.540	21,800
2024-10-17	11.710	11.740	11.100	11.300	11.300	36,200
2024-10-16	11.750	11.850	11.610	11.720	11.720	11,800
2024-10-15	12.150	12.200	11.660	11.710	11.710	192,500
2024-10-11	11.900	12.340	11.730	12.140	12.140	27,100
2024-10-10	11.710	12.140	11.675	11.920	11.920	13,100
2024-10-09	11.360	11.870	11.350	11.700	11.700	7,900
2024-10-08	11.620	11.730	11.490	11.510	11.510	45,500
2024-10-07	11.900	12.140	11.730	11.880	11.880	16,300
2024-10-04	12.540	12.540	11.780	11.890	11.890	39,000
2024-10-03	11.710	12.440	11.680	12.400	12.400	14,100
2024-10-02	12.370	12.380	11.500	11.590	11.590	24,800
2024-10-01	11.480	12.090	11.480	11.910	11.910	17,600
2024-09-30	11.230	11.440	11.230	11.400	11.400	7,800
2024-09-27	11.220	11.450	11.220	11.270	11.270	3,000
2024-09-26	11.520	11.540	11.220	11.350	11.350	21,800
2024-09-25	11.400	11.690	11.400	11.550	11.550	5,800
2024-09-24	11.450	11.700	11.360	11.390	11.390	19,200
2024-09-23	11.680	11.680	11.330	11.560	11.560	7,800
2024-09-20	11.510	11.700	11.400	11.700	11.700	35,800
2024-09-19	11.470	11.950	11.470	11.850	11.850	24,300
2024-09-18	11.420	11.750	11.310	11.550	11.550	14,400
2024-09-17	11.750	11.880	11.510	11.650	11.650	14,400
2024-09-16	11.630	11.750	11.510	11.720	11.720	19,300
2024-09-13	12.000	12.000	11.410	11.620	11.620	9,900
2024-09-12	11.830	12.270	11.800	11.820	11.820	20,300
2024-09-11	11.720	11.800	11.300	11.730	11.730	11,900
2024-09-10	11.920	11.920	10.940	11.860	11.860	65,600
2024-09-09	11.660	12.240	11.620	11.780	11.780	17,500
2024-09-06	12.430	12.430	11.610	11.710	11.710	20,800
2024-09-05	12.540	12.760	12.050	12.130	12.130	28,600
2024-09-04	12.400	12.760	12.400	12.500	12.500	18,500
2024-09-03	13.340	13.340	12.450	12.460	12.460	21,500
2024-08-30	13.200	13.400	13.070	13.250	13.250	36,500
2024-08-29	13.400	13.640	13.200	13.370	13.370	41,700
2024-08-28	13.320	13.350	13.000	13.300	13.300	21,500
2024-08-27	13.500	13.500	13.230	13.400	13.400	14,500

← NewerPage 9 of 21 · 1,260 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.