Source Energy (SHLE)

SHLE
🏛️ Canadá →
13.26
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 16.09 16.25 15.90 16.24 0.0M
2024-12-30 15.30 15.88 15.25 15.73 0.0M
2024-12-27 15.98 15.98 15.25 15.31 0.0M
2024-12-24 15.25 15.52 15.23 15.25 0.0M
2024-12-23 15.00 16.03 14.89 15.32 0.0M
2024-12-20 15.22 15.94 15.20 15.58 0.0M
2024-12-19 15.03 15.69 15.03 15.38 0.0M
2024-12-18 16.11 16.44 15.10 15.22 0.0M
2024-12-17 16.56 16.56 15.78 16.19 0.0M
2024-12-16 16.81 17.23 16.54 16.97 0.0M
2024-12-13 17.40 17.40 16.65 16.79 0.0M
2024-12-12 17.30 17.75 17.30 17.41 0.0M
2024-12-11 17.42 17.73 17.16 17.73 0.0M
2024-12-10 17.20 17.57 16.95 16.96 0.0M
2024-12-09 16.55 17.81 16.55 17.31 0.0M
2024-12-06 16.83 16.83 16.40 16.41 0.0M
2024-12-05 17.08 17.09 16.61 16.61 0.0M
2024-12-04 16.85 17.22 16.76 17.09 0.0M
2024-12-03 16.13 16.67 16.06 16.67 0.0M
2024-12-02 16.70 16.70 16.17 16.26 0.0M
2024-11-29 16.22 17.22 16.22 16.55 0.0M
2024-11-28 16.08 16.98 16.08 16.50 0.0M
2024-11-27 15.80 17.00 15.80 17.00 0.0M
2024-11-26 16.54 16.75 15.91 15.91 0.0M
2024-11-25 17.50 17.50 16.65 16.88 0.0M
2024-11-22 17.52 17.70 17.22 17.61 0.0M
2024-11-21 17.94 18.10 17.48 17.85 0.0M
2024-11-20 16.48 18.08 16.48 18.08 0.0M
2024-11-19 16.76 17.26 16.38 16.40 0.0M
2024-11-18 16.74 17.50 16.67 17.00 0.1M
2024-11-15 15.64 16.83 15.63 16.83 0.0M
2024-11-14 15.44 15.64 14.79 15.61 0.0M
2024-11-13 15.09 15.50 14.78 15.24 0.0M
2024-11-12 14.47 15.54 14.42 15.43 0.2M
2024-11-11 14.68 14.88 14.32 14.56 0.0M
2024-11-08 14.85 15.03 14.42 14.68 0.1M
2024-11-07 14.55 15.47 14.15 15.00 0.1M
2024-11-06 13.91 14.20 13.91 14.15 0.0M
2024-11-05 13.60 14.05 13.60 14.00 0.0M
2024-11-04 13.44 13.90 13.33 13.61 0.0M
2024-11-01 12.80 13.35 12.77 13.35 0.0M
2024-10-31 12.71 12.96 12.37 12.53 0.0M
2024-10-30 12.31 12.78 12.31 12.67 0.0M
2024-10-29 12.89 12.89 12.01 12.22 0.0M
2024-10-28 12.84 12.87 12.55 12.76 0.0M
2024-10-25 12.98 13.30 12.72 12.75 0.1M
2024-10-24 11.91 13.14 11.91 12.96 0.0M
2024-10-23 11.72 12.03 11.68 11.89 0.0M
2024-10-22 11.70 12.30 11.70 11.81 0.0M
2024-10-21 11.52 12.04 11.50 11.77 0.0M
2024-10-18 11.35 11.85 11.34 11.54 0.0M
2024-10-17 11.71 11.74 11.10 11.30 0.0M
2024-10-16 11.75 11.85 11.61 11.72 0.0M
2024-10-15 12.15 12.20 11.66 11.71 0.2M
2024-10-11 11.90 12.34 11.73 12.14 0.0M
2024-10-10 11.71 12.14 11.68 11.92 0.0M
2024-10-09 11.36 11.87 11.35 11.70 0.0M
2024-10-08 11.62 11.73 11.49 11.51 0.0M
2024-10-07 11.90 12.14 11.73 11.88 0.0M
2024-10-04 12.54 12.54 11.78 11.89 0.0M
2024-10-03 11.71 12.44 11.68 12.40 0.0M
2024-10-02 12.37 12.38 11.50 11.59 0.0M
2024-10-01 11.48 12.09 11.48 11.91 0.0M
2024-09-30 11.23 11.44 11.23 11.40 0.0M
2024-09-27 11.22 11.45 11.22 11.27 0.0M
2024-09-26 11.52 11.54 11.22 11.35 0.0M
2024-09-25 11.40 11.69 11.40 11.55 0.0M
2024-09-24 11.45 11.70 11.36 11.39 0.0M
2024-09-23 11.68 11.68 11.33 11.56 0.0M
2024-09-20 11.51 11.70 11.40 11.70 0.0M
2024-09-19 11.47 11.95 11.47 11.85 0.0M
2024-09-18 11.42 11.75 11.31 11.55 0.0M
2024-09-17 11.75 11.88 11.51 11.65 0.0M
2024-09-16 11.63 11.75 11.51 11.72 0.0M
2024-09-13 12.00 12.00 11.41 11.62 0.0M
2024-09-12 11.83 12.27 11.80 11.82 0.0M
2024-09-11 11.72 11.80 11.30 11.73 0.0M
2024-09-10 11.92 11.92 10.94 11.86 0.1M
2024-09-09 11.66 12.24 11.62 11.78 0.0M
2024-09-06 12.43 12.43 11.61 11.71 0.0M
2024-09-05 12.54 12.76 12.05 12.13 0.0M
2024-09-04 12.40 12.76 12.40 12.50 0.0M
2024-09-03 13.34 13.34 12.45 12.46 0.0M
2024-08-30 13.20 13.40 13.07 13.25 0.0M
2024-08-29 13.40 13.64 13.20 13.37 0.0M
2024-08-28 13.32 13.35 13.00 13.30 0.0M
2024-08-27 13.50 13.50 13.23 13.40 0.0M
2024-08-26 13.13 13.56 13.13 13.50 0.0M
2024-08-23 13.00 13.30 12.89 13.10 0.0M
2024-08-22 13.28 13.28 12.84 13.10 0.0M
2024-08-21 13.50 13.50 13.00 13.26 0.0M
2024-08-20 14.00 14.21 13.17 13.51 0.0M
2024-08-19 14.42 14.42 13.59 13.97 0.0M
2024-08-16 14.98 14.98 14.40 14.40 0.0M
2024-08-15 14.27 15.50 14.27 14.98 0.0M
2024-08-14 14.02 14.88 14.01 14.24 0.0M
2024-08-13 13.79 14.00 13.34 13.85 0.0M
2024-08-12 13.26 14.30 13.26 13.72 0.0M
2024-08-09 12.99 13.20 12.50 13.00 0.0M
2024-08-08 12.50 13.49 12.50 13.16 0.0M
2024-08-07 12.73 13.45 12.26 12.26 0.1M
2024-08-06 12.26 13.41 11.78 12.76 0.1M
2024-08-02 13.67 13.70 12.50 12.94 0.1M
2024-08-01 15.10 15.10 14.00 14.43 0.0M
2024-07-31 13.99 15.10 13.61 15.06 0.1M
2024-07-30 13.09 13.80 13.01 13.56 0.0M
2024-07-29 13.10 13.10 12.61 13.09 0.0M
2024-07-26 11.88 13.10 11.88 13.10 0.1M
2024-07-25 11.00 11.49 10.95 11.45 0.0M
2024-07-24 11.66 11.75 11.04 11.19 0.0M
2024-07-23 11.54 11.70 11.29 11.47 0.0M
2024-07-22 11.00 11.61 10.75 11.35 0.0M
2024-07-19 11.77 11.79 11.27 11.33 0.0M
2024-07-18 12.23 12.24 11.80 11.85 0.0M
2024-07-17 12.07 12.32 11.87 11.95 0.0M
2024-07-16 12.20 12.69 12.01 12.05 0.0M
2024-07-15 11.91 12.51 11.82 12.27 0.0M
2024-07-12 12.05 12.18 11.91 11.97 0.0M
2024-07-11 12.21 12.21 11.60 11.92 0.0M
2024-07-10 12.43 12.45 12.20 12.20 0.0M
2024-07-09 12.60 12.97 12.26 12.42 0.0M
2024-07-08 13.08 13.08 12.45 12.59 0.0M
2024-07-05 13.81 13.82 12.15 12.85 0.1M
2024-07-04 12.48 13.89 12.17 13.51 0.1M
2024-07-03 11.19 12.49 11.00 12.10 0.1M
2024-07-02 10.76 10.95 10.50 10.94 0.1M
2024-06-28 10.76 10.76 10.35 10.45 0.0M
2024-06-27 10.27 10.95 10.20 10.40 0.0M
2024-06-26 10.30 10.62 10.30 10.33 0.0M
2024-06-25 10.46 10.57 10.34 10.39 0.0M
2024-06-24 10.25 11.08 10.25 10.49 0.0M
2024-06-21 10.47 10.50 10.30 10.50 0.0M
2024-06-20 9.75 10.61 9.54 10.41 0.1M
2024-06-19 9.28 10.03 9.28 9.50 0.0M
2024-06-18 9.41 9.56 9.20 9.26 0.0M
2024-06-17 9.79 9.79 9.14 9.39 0.1M
2024-06-14 9.51 10.45 9.51 9.83 0.0M
2024-06-13 10.30 10.30 9.51 9.75 0.0M
2024-06-12 10.69 10.74 10.25 10.52 0.0M
2024-06-11 10.85 10.99 10.21 10.33 0.0M
2024-06-10 10.52 10.88 10.50 10.62 0.0M
2024-06-07 11.28 11.28 10.54 10.64 0.0M
2024-06-06 10.01 11.18 10.01 11.00 0.0M
2024-06-05 9.41 10.26 9.41 9.90 0.0M
2024-06-04 9.75 9.86 9.17 9.49 0.1M
2024-06-03 10.30 10.34 9.64 9.71 0.0M
2024-05-31 10.34 10.75 10.20 10.36 0.1M
2024-05-30 10.34 10.56 10.32 10.36 0.0M
2024-05-29 10.09 10.40 10.05 10.18 0.0M
2024-05-28 9.93 10.11 9.81 9.90 0.0M
2024-05-27 10.08 10.20 9.86 9.95 0.0M
2024-05-24 10.11 10.37 10.01 10.07 0.0M
2024-05-23 10.13 10.39 9.89 9.95 0.0M
2024-05-22 10.59 10.63 10.25 10.35 0.1M
2024-05-21 11.63 11.70 10.63 10.63 0.0M
2024-05-17 11.18 11.66 11.10 11.54 0.0M
2024-05-16 10.87 11.31 10.85 10.90 0.0M
2024-05-15 11.75 11.75 10.83 11.05 0.1M
2024-05-14 11.82 12.17 11.50 11.81 0.0M
2024-05-13 12.00 13.01 11.00 12.17 0.1M
2024-05-10 14.82 14.97 11.73 12.07 0.2M
2024-05-09 14.63 15.98 14.30 14.90 0.0M
2024-05-08 14.41 14.98 14.11 14.41 0.0M
2024-05-07 15.19 15.19 14.53 14.53 0.0M
2024-05-06 14.51 15.20 14.51 15.13 0.0M
2024-05-03 15.10 15.20 14.71 14.83 0.0M
2024-05-02 15.60 15.61 15.18 15.45 0.0M
2024-05-01 16.50 16.82 15.56 15.61 0.0M
2024-04-30 17.68 17.68 16.23 16.41 0.0M
2024-04-29 17.50 18.45 17.12 17.12 0.1M
2024-04-26 15.52 16.90 15.52 16.70 0.0M
2024-04-25 15.66 16.12 15.45 15.59 0.0M
2024-04-24 15.35 16.25 15.35 16.12 0.1M
2024-04-23 14.29 15.79 14.29 15.52 0.0M
2024-04-22 14.73 14.78 14.09 14.45 0.0M
2024-04-19 15.27 15.33 14.82 14.82 0.0M
2024-04-18 15.33 15.35 15.03 15.20 0.0M
2024-04-17 15.02 15.65 14.83 15.36 0.0M
2024-04-16 15.34 15.65 14.85 14.85 0.0M
2024-04-15 15.21 15.67 14.86 15.49 0.0M
2024-04-12 15.60 15.74 14.52 14.85 0.0M
2024-04-11 15.65 15.77 14.97 15.58 0.0M
2024-04-10 15.44 15.66 14.85 15.66 0.1M
2024-04-09 14.19 15.42 14.19 15.42 0.1M
2024-04-08 12.24 14.25 12.14 14.05 0.1M
2024-04-05 11.46 12.25 11.33 12.24 0.0M
2024-04-04 11.98 11.99 11.33 11.35 0.0M
2024-04-03 12.54 12.54 11.83 12.03 0.0M
2024-04-02 12.72 12.86 12.54 12.58 0.0M
2024-04-01 13.98 14.41 12.65 12.80 0.1M
2024-03-28 12.84 14.02 12.61 13.84 0.1M
2024-03-27 12.55 12.65 12.40 12.65 0.0M
2024-03-26 12.59 12.62 12.35 12.50 0.0M
2024-03-25 11.72 12.51 11.72 12.37 0.0M
2024-03-22 11.40 11.75 11.33 11.72 0.0M
2024-03-21 10.85 11.54 10.83 11.40 0.1M
2024-03-20 10.95 10.95 10.80 10.80 0.0M
2024-03-19 10.49 11.00 10.30 10.92 0.1M
2024-03-18 9.99 10.33 9.90 10.30 0.1M
2024-03-15 9.67 10.11 9.67 10.00 0.0M
2024-03-14 9.22 9.65 9.22 9.59 0.0M
2024-03-13 9.62 9.62 9.20 9.27 0.0M
2024-03-12 9.60 9.61 9.53 9.55 0.0M
2024-03-11 9.42 9.62 9.42 9.49 0.0M
2024-03-08 9.43 9.60 9.27 9.60 0.0M
2024-03-07 9.00 9.81 8.73 9.44 0.1M
2024-03-06 8.21 8.60 8.21 8.60 0.0M
2024-03-05 8.58 8.58 8.17 8.17 0.0M
2024-03-04 8.55 8.55 8.44 8.44 0.0M
2024-03-01 8.46 8.75 8.46 8.55 0.1M
2024-02-29 8.35 8.45 8.29 8.30 0.0M
2024-02-28 8.42 8.50 8.34 8.34 0.0M
2024-02-27 8.37 8.55 8.34 8.40 0.0M
2024-02-26 8.44 8.60 8.38 8.50 0.0M
2024-02-23 8.45 8.45 8.13 8.44 0.0M
2024-02-22 8.59 8.60 8.40 8.40 0.0M
2024-02-21 8.60 8.75 8.60 8.64 0.0M
2024-02-20 8.77 8.77 8.05 8.43 0.0M
2024-02-16 8.47 8.76 8.47 8.76 0.0M
2024-02-15 8.03 8.73 8.03 8.73 0.0M
2024-02-14 7.87 8.40 7.87 7.96 0.0M
2024-02-13 8.12 8.12 7.70 7.70 0.0M
2024-02-12 8.20 8.55 8.06 8.11 0.0M
2024-02-09 8.60 8.61 8.15 8.15 0.0M
2024-02-08 8.89 8.95 8.50 8.50 0.0M
2024-02-07 8.95 9.03 8.72 8.75 0.0M
2024-02-06 8.79 9.38 8.60 8.95 0.0M
2024-02-05 8.83 8.83 8.50 8.54 0.0M
2024-02-02 8.89 8.89 8.50 8.54 0.0M
2024-02-01 8.52 8.85 8.50 8.85 0.0M
2024-01-31 9.03 9.18 8.16 8.60 0.0M
2024-01-30 8.15 8.95 8.06 8.95 0.0M
2024-01-29 8.14 8.18 8.09 8.14 0.0M
2024-01-26 7.93 8.10 7.85 8.05 0.0M
2024-01-25 7.88 7.95 7.84 7.90 0.0M
2024-01-24 7.73 7.88 7.68 7.88 0.0M
2024-01-23 7.79 7.79 7.48 7.58 0.0M
2024-01-22 7.12 7.78 7.12 7.78 0.0M
2024-01-19 7.72 7.80 7.26 7.40 0.0M
2024-01-18 7.00 7.75 7.00 7.70 0.1M
2024-01-17 6.78 6.90 6.56 6.83 0.0M
2024-01-16 6.14 6.56 6.12 6.52 0.0M
2024-01-15 5.87 6.06 5.87 6.05 0.0M
2024-01-12 5.96 6.04 5.85 5.85 0.0M
2024-01-11 6.05 6.10 5.90 5.92 0.0M
2024-01-10 5.95 6.01 5.90 6.01 0.0M
2024-01-09 5.94 5.96 5.94 5.94 0.0M
2024-01-08 6.06 6.07 5.70 5.94 0.0M
2024-01-05 5.92 6.12 5.90 6.12 0.0M
2024-01-04 6.00 6.00 5.85 5.89 0.0M
2024-01-03 6.33 6.33 5.99 6.06 0.0M
2024-01-02 5.90 6.26 5.90 6.21 0.0M