Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (TSX: TCW )

4.340 +0.110 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.730 4.750 4.540 4.630 1,322,467 -0.06(-1.28%)
May 30, 2022 4.550 4.780 4.550 4.690 777,684 +0.11(+2.40%)
May 27, 2022 4.550 4.640 4.500 4.580 864,753 +0.00(+0.00%)
May 26, 2022 4.430 4.610 4.430 4.580 1,472,549 +0.18(+4.09%)
May 25, 2022 4.460 4.530 4.390 4.400 1,281,473 -0.06(-1.35%)
May 24, 2022 4.460 4.600 4.440 4.460 1,033,031 +0.03(+0.68%)
May 20, 2022 4.430 0 +0.12(+2.78%)
May 19, 2022 4.250 4.350 4.200 4.310 782,543 +0.00(+0.00%)
May 18, 2022 4.400 4.400 4.140 4.310 766,842 -0.08(-1.82%)
May 17, 2022 4.420 4.470 4.360 4.390 840,818 +0.04(+0.92%)
May 16, 2022 4.170 4.360 4.170 4.350 932,292 +0.19(+4.57%)
May 13, 2022 4.040 4.250 4.040 4.160 1,208,939 +0.16(+4.00%)
May 12, 2022 4.100 4.130 3.910 4.000 1,076,057 -0.18(-4.31%)
May 11, 2022 4.120 4.290 4.120 4.180 2,105,838 +0.06(+1.46%)
May 10, 2022 4.180 4.250 4.050 4.120 1,022,594 -0.03(-0.72%)
May 09, 2022 4.430 4.430 4.120 4.150 998,530 -0.37(-8.19%)
May 06, 2022 4.590 4.590 4.430 4.520 934,356 -0.06(-1.31%)
May 05, 2022 4.720 4.770 4.400 4.580 1,175,530 -0.08(-1.72%)
May 04, 2022 4.550 4.680 4.440 4.660 1,110,033 +0.13(+2.87%)
May 03, 2022 4.350 4.530 4.350 4.530 853,156 +0.19(+4.38%)
May 02, 2022 4.450 4.460 4.250 4.340 864,285 -0.14(-3.13%)
Apr 29, 2022 4.440 4.510 4.400 4.480 840,228 +0.06(+1.36%)
Apr 28, 2022 4.370 4.470 4.300 4.420 902,629 +0.05(+1.14%)
Apr 27, 2022 4.230 4.380 4.110 4.370 1,749,261 +0.14(+3.31%)
Apr 26, 2022 4.450 4.520 4.230 4.230 1,432,677 -0.14(-3.20%)
Apr 25, 2022 4.220 4.550 4.210 4.370 2,106,926 +0.06(+1.39%)
Apr 22, 2022 4.310 4.440 4.280 4.310 1,343,847 -0.06(-1.37%)
Apr 21, 2022 4.690 4.690 4.330 4.370 1,315,791 -0.23(-5.00%)
Apr 20, 2022 4.640 4.750 4.580 4.600 1,043,012 +0.01(+0.22%)
Apr 19, 2022 4.490 4.620 4.430 4.590 1,408,367 +0.10(+2.23%)
Apr 18, 2022 4.360 4.570 4.360 4.490 972,452 +0.18(+4.18%)
Apr 14, 2022 4.310 0 +0.04(+0.94%)
Apr 13, 2022 4.210 4.340 4.180 4.270 979,782 +0.12(+2.89%)
Apr 12, 2022 4.170 4.300 4.110 4.150 2,762,695 +0.07(+1.72%)
Apr 11, 2022 3.950 4.090 3.950 4.080 888,130 +0.03(+0.74%)
Apr 08, 2022 3.690 4.070 3.690 4.050 2,105,581 +0.37(+10.05%)
Apr 07, 2022 3.670 3.750 3.620 3.680 552,891 +0.01(+0.27%)
Apr 06, 2022 3.720 3.730 3.610 3.670 960,231 -0.05(-1.34%)
Apr 05, 2022 3.800 3.870 3.700 3.720 792,351 -0.13(-3.38%)
Apr 04, 2022 3.800 3.880 3.770 3.850 1,868,471 +0.10(+2.67%)
Apr 01, 2022 3.710 3.750 3.690 3.750 2,220,467 +0.03(+0.81%)
Mar 31, 2022 3.660 3.720 3.640 3.720 2,237,993 +0.02(+0.54%)
Mar 30, 2022 3.600 3.720 3.600 3.700 4,100,978 +0.13(+3.64%)
Mar 29, 2022 3.510 3.610 3.400 3.570 869,174 +0.03(+0.85%)
Mar 28, 2022 3.540 3.580 3.490 3.540 553,734 -0.07(-1.94%)
Mar 25, 2022 3.480 3.620 3.440 3.610 801,613 +0.13(+3.74%)
Mar 24, 2022 3.470 3.550 3.470 3.480 1,686,004 -0.03(-0.85%)
Mar 23, 2022 3.330 3.520 3.290 3.510 1,290,673 +0.24(+7.34%)
Mar 22, 2022 3.350 3.360 3.270 3.270 489,637 -0.07(-2.10%)
Mar 21, 2022 3.340 3.370 3.270 3.340 701,380 +0.02(+0.60%)
Mar 18, 2022 3.230 3.320 3.210 3.320 579,279 +0.11(+3.43%)
Mar 17, 2022 3.260 3.310 3.180 3.210 1,096,497 +0.04(+1.26%)
Mar 16, 2022 3.130 3.230 3.120 3.170 431,316 +0.07(+2.26%)
Mar 15, 2022 3.040 3.170 2.980 3.100 564,288 -0.05(-1.59%)
Mar 14, 2022 3.250 3.260 3.090 3.150 989,135 -0.12(-3.67%)
Mar 11, 2022 3.360 3.380 3.270 3.270 637,249 -0.11(-3.25%)
Mar 10, 2022 3.400 3.400 3.280 3.380 641,657 +0.02(+0.60%)
Mar 09, 2022 3.310 3.450 3.260 3.360 1,619,184 -0.04(-1.18%)
Mar 08, 2022 3.470 3.580 3.360 3.400 3,161,758 -0.03(-0.87%)
Mar 07, 2022 3.270 3.450 3.250 3.430 1,325,406 +0.17(+5.21%)
Mar 04, 2022 3.180 3.290 3.130 3.260 1,659,492 +0.09(+2.84%)
Mar 03, 2022 3.270 3.280 3.160 3.170 1,165,205 -0.10(-3.06%)
Mar 02, 2022 3.330 3.360 3.180 3.270 3,452,626 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.