Source Energy Services Ltd. SHLE
TSX · Kanada · Enerji Dışı Mineraller
CAD 9,90+0,11 (+%1,12)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 9,90 | +%1,12 | CAD 9,91 | CAD 9,91 | CAD 9,90 | 602 |
| 2026-10-01 | CAD 9,79 | -%1,41 | CAD 10,22 | CAD 10,22 | CAD 9,69 | 4,10K |
| 2026-09-30 | CAD 9,93 | -%1,78 | CAD 10,30 | CAD 10,68 | CAD 9,91 | 12,90K |
| 2026-09-29 | CAD 10,11 | +%1,10 | CAD 9,41 | CAD 10,26 | CAD 9,41 | 18,50K |
| 2026-09-28 | CAD 10,00 | -%1,67 | CAD 10,26 | CAD 10,26 | CAD 10,00 | 3,10K |
| 2026-09-25 | CAD 10,17 | +%3,35 | CAD 10,02 | CAD 10,17 | CAD 9,65 | 37,90K |
| 2026-09-24 | CAD 9,84 | -%1,11 | CAD 10,04 | CAD 10,04 | CAD 9,80 | 4,00K |
| 2026-09-23 | CAD 9,95 | -%3,40 | CAD 10,32 | CAD 10,32 | CAD 9,95 | 5,30K |
| 2026-09-22 | CAD 10,30 | -%5,94 | CAD 10,72 | CAD 11,00 | CAD 10,30 | 11,60K |
| 2026-09-21 | CAD 10,95 | -%0,45 | CAD 10,61 | CAD 10,95 | CAD 10,60 | 1,10K |
| 2026-09-18 | CAD 11,00 | +%3,87 | CAD 10,53 | CAD 11,00 | CAD 10,53 | 64,20K |
| 2026-09-17 | CAD 10,59 | -%1,94 | CAD 11,32 | CAD 11,32 | CAD 10,54 | 2,40K |
| 2026-09-16 | CAD 10,80 | +%2,08 | CAD 10,85 | CAD 11,08 | CAD 10,80 | 7,70K |
| 2026-09-15 | CAD 10,58 | -%2,94 | CAD 10,90 | CAD 10,90 | CAD 10,58 | 3,50K |
| 2026-09-14 | CAD 10,90 | -%4,22 | CAD 11,36 | CAD 11,36 | CAD 10,85 | 9,80K |
| 2026-09-11 | CAD 11,38 | -%1,64 | CAD 11,50 | CAD 11,50 | CAD 11,38 | 500 |
| 2026-09-10 | CAD 11,57 | -%0,69 | CAD 11,64 | CAD 11,76 | CAD 11,57 | 19,00K |
| 2026-09-09 | CAD 11,65 | +%0,43 | CAD 11,72 | CAD 11,75 | CAD 11,64 | 5,60K |
| 2026-09-08 | CAD 11,60 | -%0,77 | CAD 11,78 | CAD 11,78 | CAD 11,60 | 1,10K |
| 2026-09-04 | CAD 11,69 | -%0,09 | CAD 11,75 | CAD 11,75 | CAD 11,61 | 10,90K |
| 2026-09-03 | CAD 11,70 | +%0,86 | CAD 11,78 | CAD 11,96 | CAD 11,70 | 2,60K |
| 2026-09-02 | CAD 11,60 | +%0,43 | CAD 11,61 | CAD 11,67 | CAD 11,52 | 2,30K |
| 2026-09-01 | CAD 11,55 | +%1,23 | CAD 11,67 | CAD 11,67 | CAD 11,55 | 3,10K |
| 2026-08-31 | CAD 11,41 | -%0,87 | CAD 11,74 | CAD 11,74 | CAD 11,40 | 2,00K |
| 2026-08-28 | CAD 11,51 | -%0,09 | CAD 11,45 | CAD 11,65 | CAD 11,45 | 500 |
| 2026-08-27 | CAD 11,52 | -%1,54 | CAD 11,34 | CAD 11,56 | CAD 11,34 | 1,00K |
| 2026-08-26 | CAD 11,70 | +%1,30 | CAD 11,16 | CAD 11,90 | CAD 11,16 | 1,70K |
| 2026-08-25 | CAD 11,55 | -%1,87 | CAD 11,95 | CAD 12,00 | CAD 11,48 | 12,90K |
| 2026-08-24 | CAD 11,77 | +%0,34 | CAD 11,99 | CAD 12,00 | CAD 11,63 | 11,90K |
| 2026-08-21 | CAD 11,73 | -%2,25 | CAD 12,49 | CAD 12,49 | CAD 11,55 | 6,70K |
| 2026-08-20 | CAD 12,00 | %0,00 | CAD 12,11 | CAD 12,11 | CAD 12,00 | 200 |
| 2026-08-19 | CAD 12,00 | -%4,91 | CAD 12,51 | CAD 12,51 | CAD 12,00 | 4,60K |
| 2026-08-18 | CAD 12,62 | +%1,28 | CAD 12,59 | CAD 12,67 | CAD 12,50 | 1,90K |
| 2026-08-17 | CAD 12,46 | -%1,97 | CAD 12,63 | CAD 12,72 | CAD 12,39 | 2,00K |
| 2026-08-14 | CAD 12,71 | +%3,76 | CAD 12,25 | CAD 12,71 | CAD 12,25 | 13,60K |
| 2026-08-13 | CAD 12,25 | +%2,00 | CAD 12,01 | CAD 12,25 | CAD 12,00 | 8,40K |
| 2026-08-12 | CAD 12,01 | +%0,08 | CAD 12,01 | CAD 12,18 | CAD 11,80 | 3,80K |
| 2026-08-11 | CAD 12,00 | -%0,08 | CAD 12,11 | CAD 12,37 | CAD 12,00 | 6,30K |
| 2026-08-10 | CAD 12,01 | +%0,08 | CAD 12,00 | CAD 12,22 | CAD 12,00 | 4,90K |
| 2026-08-07 | CAD 12,00 | -%0,66 | CAD 12,00 | CAD 12,11 | CAD 11,88 | 6,40K |
| 2026-08-06 | CAD 12,08 | +%1,26 | CAD 11,93 | CAD 12,08 | CAD 11,76 | 1,30K |
| 2026-08-05 | CAD 11,93 | -%0,75 | CAD 12,24 | CAD 12,25 | CAD 11,93 | 5,30K |
| 2026-08-04 | CAD 12,02 | +%4,07 | CAD 11,60 | CAD 12,12 | CAD 11,50 | 6,40K |
| 2026-07-31 | CAD 11,55 | -%1,03 | CAD 11,78 | CAD 11,85 | CAD 11,50 | 5,30K |
| 2026-07-30 | CAD 11,67 | -%2,18 | CAD 11,84 | CAD 11,89 | CAD 11,50 | 4,10K |
| 2026-07-29 | CAD 11,93 | -%4,02 | CAD 12,36 | CAD 12,36 | CAD 11,20 | 79,10K |
| 2026-07-28 | CAD 12,43 | -%0,24 | CAD 12,38 | CAD 12,50 | CAD 12,38 | 1,40K |
| 2026-07-27 | CAD 12,46 | -%0,95 | CAD 12,60 | CAD 12,60 | CAD 12,30 | 3,90K |
| 2026-07-24 | CAD 12,58 | +%1,45 | CAD 12,41 | CAD 12,58 | CAD 12,20 | 8,00K |
| 2026-07-23 | CAD 12,40 | +%1,47 | CAD 12,02 | CAD 12,65 | CAD 12,02 | 12,00K |
| 2026-07-22 | CAD 12,22 | +%2,26 | CAD 11,97 | CAD 12,50 | CAD 11,97 | 8,40K |
| 2026-07-21 | CAD 11,95 | +%0,25 | CAD 11,01 | CAD 12,10 | CAD 11,01 | 7,70K |
| 2026-07-20 | CAD 11,92 | -%5,85 | CAD 12,66 | CAD 12,66 | CAD 11,73 | 24,00K |
| 2026-07-17 | CAD 12,66 | -%0,86 | CAD 12,67 | CAD 12,93 | CAD 12,66 | 2,50K |
| 2026-07-16 | CAD 12,77 | -%2,22 | CAD 12,89 | CAD 13,21 | CAD 12,77 | 13,40K |
| 2026-07-15 | CAD 13,06 | -%2,54 | CAD 13,40 | CAD 13,50 | CAD 12,90 | 16,30K |
| 2026-07-14 | CAD 13,40 | -%3,32 | CAD 13,81 | CAD 13,81 | CAD 13,30 | 10,60K |
| 2026-07-13 | CAD 13,86 | -%0,65 | CAD 13,86 | CAD 14,05 | CAD 13,76 | 3,20K |
| 2026-07-10 | CAD 13,95 | %0,00 | CAD 13,93 | CAD 13,99 | CAD 13,75 | 3,60K |
| 2026-07-09 | CAD 13,95 | -%1,20 | CAD 13,78 | CAD 14,13 | CAD 13,78 | 5,90K |
| 2026-07-08 | CAD 14,12 | +%0,86 | CAD 14,10 | CAD 14,32 | CAD 14,01 | 9,60K |
| 2026-07-07 | CAD 14,00 | -%1,55 | CAD 14,11 | CAD 14,21 | CAD 13,85 | 2,10K |
| 2026-07-06 | CAD 14,22 | -%0,63 | CAD 13,91 | CAD 14,22 | CAD 13,91 | 1,50K |
| 2026-07-03 | CAD 14,31 | +%0,85 | CAD 13,51 | CAD 14,31 | CAD 13,51 | 2,50K |
| 2026-07-02 | CAD 14,19 | +%1,87 | CAD 14,36 | CAD 14,36 | CAD 13,71 | 426,20K |
| 2026-06-30 | CAD 13,93 | +%2,43 | CAD 13,52 | CAD 14,30 | CAD 13,52 | 6,40K |
| 2026-06-29 | CAD 13,60 | -%0,15 | CAD 13,85 | CAD 14,21 | CAD 13,52 | 7,80K |
| 2026-06-26 | CAD 13,62 | -%0,37 | CAD 13,50 | CAD 14,11 | CAD 13,50 | 3,30K |
| 2026-06-25 | CAD 13,67 | +%1,41 | CAD 13,21 | CAD 13,89 | CAD 13,21 | 8,30K |
| 2026-06-24 | CAD 13,48 | -%0,30 | CAD 13,51 | CAD 13,52 | CAD 13,28 | 10,50K |
| 2026-06-23 | CAD 13,52 | +%0,07 | CAD 12,83 | CAD 13,57 | CAD 12,83 | 17,20K |
| 2026-06-22 | CAD 13,51 | +%0,07 | CAD 13,45 | CAD 13,85 | CAD 13,38 | 7,30K |
| 2026-06-19 | CAD 13,50 | +%1,35 | CAD 13,25 | CAD 13,50 | CAD 13,10 | 2,80K |
| 2026-06-18 | CAD 13,32 | -%4,86 | CAD 13,74 | CAD 13,80 | CAD 13,25 | 16,40K |
| 2026-06-17 | CAD 14,00 | +%4,09 | CAD 13,64 | CAD 14,00 | CAD 13,64 | 3,70K |
| 2026-06-16 | CAD 13,45 | -%0,22 | CAD 13,50 | CAD 13,55 | CAD 13,44 | 8,70K |
| 2026-06-15 | CAD 13,48 | -%2,11 | CAD 13,77 | CAD 13,90 | CAD 13,40 | 10,70K |
| 2026-06-12 | CAD 13,77 | +%3,61 | CAD 13,30 | CAD 14,07 | CAD 13,30 | 19,90K |
| 2026-06-11 | CAD 13,29 | -%1,92 | CAD 13,81 | CAD 13,81 | CAD 13,26 | 19,10K |
| 2026-06-10 | CAD 13,55 | -%2,52 | CAD 14,12 | CAD 14,25 | CAD 13,53 | 9,30K |
| 2026-06-09 | CAD 13,90 | -%3,81 | CAD 14,47 | CAD 14,47 | CAD 13,90 | 8,10K |
| 2026-06-08 | CAD 14,45 | -%0,28 | CAD 15,08 | CAD 15,08 | CAD 14,45 | 9,00K |
| 2026-06-05 | CAD 14,49 | -%2,09 | CAD 14,90 | CAD 14,90 | CAD 14,01 | 518,80K |
| 2026-06-04 | CAD 14,80 | +%1,23 | CAD 14,51 | CAD 14,90 | CAD 14,37 | 6,70K |
| 2026-06-03 | CAD 14,62 | +%4,80 | CAD 13,86 | CAD 14,72 | CAD 13,86 | 15,50K |
| 2026-06-02 | CAD 13,95 | +%2,35 | CAD 13,53 | CAD 14,18 | CAD 13,53 | 13,50K |
| 2026-06-01 | CAD 13,63 | -%0,07 | CAD 13,27 | CAD 14,07 | CAD 13,27 | 12,70K |
| 2026-05-29 | CAD 13,64 | +%0,22 | CAD 13,56 | CAD 13,90 | CAD 13,56 | 9,70K |
| 2026-05-28 | CAD 13,61 | -%1,23 | CAD 13,53 | CAD 14,01 | CAD 13,53 | 10,60K |
| 2026-05-27 | CAD 13,78 | -%4,83 | CAD 14,48 | CAD 14,62 | CAD 13,66 | 24,50K |