Toronto - Delayed Quote CAD

Source Energy Services Ltd. (SHLE.TO)

Compare
14.06
-0.20
(-1.40%)
At close: 3:58:34 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202514.4214.5514.0514.0614.0613,520
Jan 29, 202514.5515.0014.2614.2614.2611,800
Jan 28, 202514.5914.7614.1614.4914.4912,800
Jan 27, 202515.7015.7014.5514.7714.7715,900
Jan 24, 202515.6515.9715.6415.9015.904,900
Jan 23, 202515.9116.0015.6515.8015.805,500
Jan 22, 202515.9116.1015.7616.0016.007,600
Jan 21, 202516.3016.3015.6715.7615.764,400
Jan 20, 202515.7016.2915.7016.2916.298,300
Jan 17, 202516.3016.3015.4515.5515.5513,800
Jan 16, 202515.3916.3115.3416.2216.2231,500
Jan 15, 202514.9015.5014.3215.3315.3348,500
Jan 14, 202513.7414.6013.7414.4814.4836,200
Jan 13, 202514.1514.5013.9014.0114.0125,100
Jan 10, 202515.7515.7514.1014.2314.2330,500
Jan 9, 202515.4015.4015.0615.1015.105,900
Jan 8, 202515.8615.8614.5214.9314.9313,100
Jan 7, 202515.6915.6915.2515.3115.3118,800
Jan 6, 202516.0316.0315.2615.4115.4131,100
Jan 3, 202516.6016.6915.7715.8015.809,800
Jan 2, 202516.4416.7516.1316.2316.2315,500
Dec 31, 202416.0916.2515.9016.2416.243,400
Dec 30, 202415.3015.8815.2515.7315.739,300
Dec 27, 202415.9815.9815.2515.3115.318,300
Dec 24, 202415.2515.5215.2315.2515.252,700
Dec 23, 202415.0016.0314.8915.3215.3229,300
Dec 20, 202415.2215.9415.2015.5815.5825,200
Dec 19, 202415.0315.6915.0315.3815.387,100
Dec 18, 202416.1116.4415.1015.2215.2223,500
Dec 17, 202416.5616.5615.7816.1916.1919,800
Dec 16, 202416.8117.2316.5416.9716.9712,700
Dec 13, 202417.4017.4016.6516.7916.7910,900
Dec 12, 202417.3017.7517.3017.4117.416,500
Dec 11, 202417.4217.7317.1617.7317.7329,900
Dec 10, 202417.2017.5716.9416.9616.9621,200
Dec 9, 202416.5517.8116.5517.3117.3134,000
Dec 6, 202416.8316.8316.4016.4116.4117,600
Dec 5, 202417.0817.0916.6116.6116.6111,400
Dec 4, 202416.8517.2216.7617.0917.0921,100
Dec 3, 202416.1316.6716.0616.6716.6722,600
Dec 2, 202416.7016.7016.1716.2616.2619,600
Nov 29, 202416.2217.2216.2216.5516.5510,100
Nov 28, 202416.0816.9816.0816.5016.5010,300
Nov 27, 202415.8017.0015.8017.0017.0033,700
Nov 26, 202416.5416.7515.9115.9115.9125,200
Nov 25, 202417.5017.5016.6516.8816.8826,400
Nov 22, 202417.5217.7017.2217.6117.6118,000
Nov 21, 202417.9418.1017.4817.8517.8546,300
Nov 20, 202416.4818.0816.4818.0818.0822,300
Nov 19, 202416.7617.2616.3816.4016.4034,700
Nov 18, 202416.7417.5016.6717.0017.0053,200
Nov 15, 202415.6416.8315.6316.8316.8330,500
Nov 14, 202415.4415.6414.7915.6115.6138,100
Nov 13, 202415.0915.5014.7815.2415.2416,800
Nov 12, 202414.4715.5414.4215.4315.43227,400
Nov 11, 202414.6814.8814.3214.5614.5621,000
Nov 8, 202414.8515.0314.4214.6814.68117,400
Nov 7, 202414.5515.4714.1515.0015.00103,100
Nov 6, 202413.9114.2013.9114.1514.1514,300
Nov 5, 202413.6014.0513.6014.0014.0032,900
Nov 4, 202413.4413.9013.3313.6113.6146,700
Nov 1, 202412.8013.3512.7713.3513.3535,800
Oct 31, 202412.7112.9612.3712.5312.5310,300
Oct 30, 202412.3112.7812.3112.6712.6715,200
Oct 29, 202412.8912.8912.0112.2212.2219,200
Oct 28, 202412.8412.8712.5512.7612.7646,600
Oct 25, 202412.9813.3012.7212.7512.7563,600
Oct 24, 202411.9113.1411.9112.9612.9648,800
Oct 23, 202411.7212.0311.6811.8911.8922,100
Oct 22, 202411.7012.3011.7011.8111.8128,400
Oct 21, 202411.5212.0411.5011.7711.7723,200
Oct 18, 202411.3511.8511.3411.5411.5421,800
Oct 17, 202411.7111.7411.1011.3011.3036,200
Oct 16, 202411.7511.8511.6111.7211.7211,800
Oct 15, 202412.1512.2011.6611.7111.71192,500
Oct 11, 202411.9012.3411.7312.1412.1427,100
Oct 10, 202411.7112.1411.6811.9211.9213,100
Oct 9, 202411.3611.8711.3511.7011.707,900
Oct 8, 202411.6211.7311.4911.5111.5145,500
Oct 7, 202411.9012.1411.7311.8811.8816,300
Oct 4, 202412.5412.5411.7811.8911.8939,000
Oct 3, 202411.7112.4411.6812.4012.4014,100
Oct 2, 202412.3712.3811.5011.5911.5924,800
Oct 1, 202411.4812.0911.4811.9111.9117,600
Sep 30, 202411.2311.4411.2311.4011.407,800
Sep 27, 202411.2211.4511.2211.2711.273,000
Sep 26, 202411.5211.5411.2211.3511.3521,800
Sep 25, 202411.4011.6911.4011.5511.555,800
Sep 24, 202411.4511.7011.3611.3911.3919,200
Sep 23, 202411.6811.6811.3311.5611.567,800
Sep 20, 202411.5111.7011.4011.7011.7035,800
Sep 19, 202411.4711.9511.4711.8511.8524,300
Sep 18, 202411.4211.7511.3111.5511.5514,400
Sep 17, 202411.7511.8811.5111.6511.6514,400
Sep 16, 202411.6311.7511.5111.7211.7219,300
Sep 13, 202412.0012.0011.4111.6211.629,900
Sep 12, 202411.8312.2711.8011.8211.8220,300
Sep 11, 202411.7211.8011.3011.7311.7311,900
Sep 10, 202411.9211.9210.9411.8611.8665,600
Sep 9, 202411.6612.2411.6211.7811.7817,500
Sep 6, 202412.4312.4311.6111.7111.7120,800
Sep 5, 202412.5412.7612.0512.1312.1328,600
Sep 4, 202412.4012.7612.4012.5012.5018,500
Sep 3, 202413.3413.3412.4512.4612.4621,500
Aug 30, 202413.2013.4013.0713.2513.2536,500
Aug 29, 202413.4013.6413.2013.3713.3741,700
Aug 28, 202413.3213.3513.0013.3013.3021,500
Aug 27, 202413.5013.5013.2313.4013.4014,500
Aug 26, 202413.1313.5613.1313.5013.5022,500
Aug 23, 202413.0013.3012.8913.1013.1028,000
Aug 22, 202413.2813.2812.8413.1013.1018,200
Aug 21, 202413.5013.5013.0013.2613.2625,300
Aug 20, 202414.0014.2113.1713.5113.5110,300
Aug 19, 202414.4214.4213.5913.9713.9727,600
Aug 16, 202414.9814.9814.4014.4014.4019,200
Aug 15, 202414.2715.5014.2714.9814.9833,400
Aug 14, 202414.0214.8814.0114.2414.249,100
Aug 13, 202413.7914.0013.3413.8513.8510,600
Aug 12, 202413.2614.3013.2613.7213.7237,000
Aug 9, 202412.9913.2012.5013.0013.0021,000
Aug 8, 202412.5013.4912.5013.1613.1611,400
Aug 7, 202412.7313.4512.2612.2612.2664,200
Aug 6, 202412.2613.4111.7812.7612.7662,400
Aug 2, 202413.6713.7012.5012.9412.9463,700
Aug 1, 202415.1015.1014.0014.4314.4338,700
Jul 31, 202413.9915.1013.6115.0615.0660,800
Jul 30, 202413.0913.8013.0113.5613.5644,600
Jul 29, 202413.1013.1012.6113.0913.0937,800
Jul 26, 202411.8813.1011.8813.1013.10120,200
Jul 25, 202411.0011.4910.9511.4511.4510,000
Jul 24, 202411.6611.7511.0411.1911.1916,600
Jul 23, 202411.5411.7011.2911.4711.4716,100
Jul 22, 202411.0011.6110.7511.3511.3544,900
Jul 19, 202411.7711.7911.2711.3311.3315,000
Jul 18, 202412.2312.2411.8011.8511.8526,800
Jul 17, 202412.0712.3211.8711.9511.955,700
Jul 16, 202412.2012.6912.0112.0512.0517,600
Jul 15, 202411.9112.5111.8212.2712.2719,800
Jul 12, 202412.0512.1811.9111.9711.973,900
Jul 11, 202412.2112.2111.6011.9211.9231,400
Jul 10, 202412.4312.4512.2012.2012.209,200
Jul 9, 202412.6012.9712.2612.4212.4219,200
Jul 8, 202413.0813.0812.4512.5912.596,700
Jul 5, 202413.8113.8212.1512.8512.8565,400
Jul 4, 202412.4813.8912.1713.5113.5179,000
Jul 3, 202411.1912.4911.0012.1012.1079,900
Jul 2, 202410.7610.9510.5010.9410.9484,400
Jun 28, 202410.7610.7610.3510.4510.4516,200
Jun 27, 202410.2710.9510.2010.4010.4021,600
Jun 26, 202410.3010.6210.3010.3310.3318,700
Jun 25, 202410.4610.5710.3410.3910.3912,100
Jun 24, 202410.2511.0810.2510.4910.4926,500
Jun 21, 202410.4710.5010.3010.5010.5036,200
Jun 20, 20249.7510.619.5410.4110.4189,600
Jun 19, 20249.2810.039.289.509.5015,800
Jun 18, 20249.419.569.209.269.2638,200
Jun 17, 20249.799.799.149.399.3958,500
Jun 14, 20249.5110.459.519.839.8318,300
Jun 13, 202410.3010.309.519.759.7525,300
Jun 12, 202410.6910.7410.2510.5210.5235,600
Jun 11, 202410.8510.9910.2110.3310.3337,500
Jun 10, 202410.5210.8810.5010.6210.624,200
Jun 7, 202411.2811.2810.5410.6410.6416,500
Jun 6, 202410.0111.1810.0111.0011.0037,700
Jun 5, 20249.4110.269.419.909.9025,400
Jun 4, 20249.759.869.179.499.4974,600
Jun 3, 202410.3010.349.649.719.7117,500
May 31, 202410.3410.7510.2010.3610.3650,800
May 30, 202410.3410.5610.3210.3610.3616,400
May 29, 202410.0910.4010.0510.1810.1828,300
May 28, 20249.9310.119.819.909.9033,000
May 27, 202410.0810.209.869.959.9511,400
May 24, 202410.1110.3710.0110.0710.0723,200
May 23, 202410.1310.399.899.959.9529,900
May 22, 202410.5910.6310.2510.3510.3552,000
May 21, 202411.6311.7010.6310.6310.6343,900
May 17, 202411.1811.6611.1011.5411.5427,800
May 16, 202410.8711.3110.8510.9010.9026,000
May 15, 202411.7511.7510.8311.0511.05122,100
May 14, 202411.8212.1711.5011.8111.8127,000
May 13, 202412.0013.0111.0012.1712.1794,100
May 10, 202414.8214.9711.7312.0712.07180,000
May 9, 202414.6315.9814.3014.9014.9038,400
May 8, 202414.4114.9814.1114.4114.4128,600
May 7, 202415.1915.1914.5314.5314.5311,500
May 6, 202414.5115.2014.5115.1315.1321,300
May 3, 202415.1015.2014.7114.8314.8322,700
May 2, 202415.6015.6115.1815.4515.4520,100
May 1, 202416.5016.8215.5615.6115.6134,700
Apr 30, 202417.6817.6816.2316.4116.4125,200
Apr 29, 202417.5018.4517.1217.1217.1264,400
Apr 26, 202415.5216.9015.5216.7016.7043,700
Apr 25, 202415.6616.1215.4515.5915.5915,400
Apr 24, 202415.3516.2515.3516.1216.1252,300
Apr 23, 202414.2915.7914.2915.5215.5238,500
Apr 22, 202414.7314.7814.0914.4514.4522,800
Apr 19, 202415.2715.3314.8214.8214.827,600
Apr 18, 202415.3315.3515.0315.2015.2010,700
Apr 17, 202415.0215.6514.8315.3615.3625,100
Apr 16, 202415.3415.6514.8514.8514.8524,100
Apr 15, 202415.2115.6714.8615.4915.4934,800
Apr 12, 202415.6015.7414.5214.8514.8539,500
Apr 11, 202415.6515.7714.9715.5815.5828,900
Apr 10, 202415.4415.6614.8515.6615.6664,100
Apr 9, 202414.1915.4214.1915.4215.4285,300
Apr 8, 202412.2414.2512.1414.0514.0565,300
Apr 5, 202411.4612.2511.3312.2412.2434,600
Apr 4, 202411.9811.9911.3311.3511.3545,000
Apr 3, 202412.5412.5411.8312.0312.0335,500
Apr 2, 202412.7212.8612.5412.5812.5812,100
Apr 1, 202413.9814.4112.6512.8012.8094,800
Mar 28, 202412.8414.0212.6113.8413.8459,500
Mar 27, 202412.5512.6512.4012.6512.6533,400
Mar 26, 202412.5912.6212.3512.5012.5041,000
Mar 25, 202411.7212.5111.7212.3712.3740,300
Mar 22, 202411.4011.7511.3311.7211.7216,300
Mar 21, 202410.8511.5410.8211.4011.4058,400
Mar 20, 202410.9510.9510.8010.8010.8015,100
Mar 19, 202410.4911.0010.3010.9210.9277,100
Mar 18, 20249.9910.339.9010.3010.3053,200
Mar 15, 20249.6710.119.6710.0010.0024,000
Mar 14, 20249.229.659.229.599.5916,900
Mar 13, 20249.629.629.209.279.2712,300
Mar 12, 20249.609.619.539.559.557,400
Mar 11, 20249.429.629.429.499.4914,800
Mar 8, 20249.439.609.279.609.6024,700
Mar 7, 20249.009.818.739.449.44106,300
Mar 6, 20248.218.608.218.608.603,100
Mar 5, 20248.588.588.178.178.1710,600
Mar 4, 20248.558.558.448.448.442,900
Mar 1, 20248.468.758.468.558.5565,400
Feb 29, 20248.358.458.298.308.304,400
Feb 28, 20248.428.508.348.348.341,600
Feb 27, 20248.378.558.348.408.403,200
Feb 26, 20248.448.608.388.508.504,700
Feb 23, 20248.458.458.138.448.4416,000
Feb 22, 20248.598.608.408.408.403,700
Feb 21, 20248.608.758.608.648.642,900
Feb 20, 20248.778.778.058.438.434,500
Feb 16, 20248.478.768.478.768.7610,800
Feb 15, 20248.038.738.038.738.733,400
Feb 14, 20247.878.407.877.967.9620,600
Feb 13, 20248.128.127.707.707.707,900
Feb 12, 20248.208.558.068.118.118,600
Feb 9, 20248.608.618.158.158.1520,100
Feb 8, 20248.898.958.508.508.5010,300
Feb 7, 20248.959.038.728.758.757,400
Feb 6, 20248.799.388.608.958.9513,700
Feb 5, 20248.838.838.508.548.5413,300
Feb 2, 20248.898.898.508.548.546,500
Feb 1, 20248.528.858.508.858.8515,600
Jan 31, 20249.039.188.168.608.6042,200
Jan 30, 20248.158.958.068.958.9524,700

Related Tickers

MCB.TO McCoy Global Inc.
2.9900
+2.40%
 
E.TO Enterprise Group, Inc.
2.6400
+7.76%
 
CEU.TO CES Energy Solutions Corp.
8.88
+1.60%
 
TCW.TO Trican Well Service Ltd.
4.8700
-0.20%
 
TVK.TO TerraVest Industries Inc.
136.01
+1.50%
 
NOA.TO North American Construction Group Ltd.
28.22
-0.81%
 
CFW.TO Calfrac Well Services Ltd.
3.7600
+0.27%
 
STEP.TO STEP Energy Services Ltd.
4.4200
+1.61%
 
MATR.TO Mattr Corp.
12.04
+0.33%
 
EFX.TO Enerflex Ltd.
14.05
+0.36%