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

Trican Well Service (TSX: TCW )

4.480 +0.080 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.050 3.100 2.880 2.920 6,483,908 -0.17(-5.50%)
Nov 29, 2021 3.200 3.220 3.070 3.090 1,851,572 -0.09(-2.83%)
Nov 26, 2021 3.100 3.200 3.000 3.180 892,718 -0.12(-3.64%)
Nov 25, 2021 3.350 3.390 3.290 3.300 544,351 -0.05(-1.49%)
Nov 24, 2021 3.220 3.390 3.220 3.350 510,913 +0.11(+3.40%)
Nov 23, 2021 3.240 3.310 3.210 3.240 416,578 +0.03(+0.93%)
Nov 22, 2021 3.160 3.270 3.160 3.210 732,152 +0.00(+0.00%)
Nov 19, 2021 3.300 3.300 3.190 3.210 2,122,130 -0.14(-4.18%)
Nov 18, 2021 3.370 3.400 3.320 3.350 316,642 -0.03(-0.89%)
Nov 17, 2021 3.440 3.490 3.370 3.380 422,178 -0.08(-2.31%)
Nov 16, 2021 3.450 3.560 3.450 3.460 346,278 +0.01(+0.29%)
Nov 15, 2021 3.450 3.490 3.370 3.450 773,660 -0.03(-0.86%)
Nov 12, 2021 3.440 3.540 3.430 3.480 492,489 +0.03(+0.87%)
Nov 11, 2021 3.450 3.510 3.430 3.450 535,812 -0.01(-0.29%)
Nov 10, 2021 3.590 3.460 1,320,571 -0.16(-4.42%)
Nov 09, 2021 3.600 3.630 3.470 3.620 609,954 +0.07(+1.97%)
Nov 08, 2021 3.640 3.680 3.540 3.550 1,230,058 -0.06(-1.66%)
Nov 05, 2021 3.650 3.650 3.600 3.610 1,055,598 +0.01(+0.28%)
Nov 04, 2021 3.550 3.680 3.550 3.600 2,643,565 +0.09(+2.56%)
Nov 03, 2021 3.590 3.620 3.440 3.510 1,252,027 -0.10(-2.77%)
Nov 02, 2021 3.550 3.650 3.500 3.610 4,858,101 +0.05(+1.40%)
Nov 01, 2021 3.500 3.600 3.470 3.560 4,488,772 +0.09(+2.59%)
Oct 29, 2021 3.590 3.590 3.410 3.470 1,129,940 -0.11(-3.07%)
Oct 28, 2021 3.610 3.610 3.520 3.580 552,173 +0.01(+0.28%)
Oct 27, 2021 3.630 3.630 3.540 3.570 1,236,458 -0.06(-1.65%)
Oct 26, 2021 3.600 3.630 2,339,365 +0.04(+1.11%)
Oct 25, 2021 3.490 3.590 3.490 3.590 2,111,684 +0.09(+2.57%)
Oct 22, 2021 3.470 3.520 3.450 3.500 3,320,228 +0.03(+0.86%)
Oct 21, 2021 3.490 3.490 3.320 3.470 1,047,852 +0.00(+0.00%)
Oct 20, 2021 3.430 3.500 3.400 3.470 603,986 +0.01(+0.29%)
Oct 19, 2021 3.400 3.490 3.390 3.460 679,150 +0.05(+1.47%)
Oct 18, 2021 3.570 3.580 3.390 3.410 2,015,627 -0.13(-3.67%)
Oct 15, 2021 3.540 3.570 3.500 3.540 2,108,616 +0.07(+2.02%)
Oct 14, 2021 3.300 3.500 3.290 3.470 1,996,887 +0.19(+5.79%)
Oct 13, 2021 3.250 3.290 3.200 3.280 1,259,977 +0.05(+1.55%)
Oct 12, 2021 3.190 3.260 3.190 3.230 2,453,584 +0.06(+1.89%)
Oct 08, 2021 3.170 3.170 3.170 0 +0.06(+1.93%)
Oct 07, 2021 3.150 3.150 3.100 3.110 473,116 -0.01(-0.32%)
Oct 06, 2021 3.100 3.150 3.080 3.120 2,442,552 +0.00(+0.00%)
Oct 05, 2021 3.100 3.140 3.070 3.120 1,434,754 +0.07(+2.30%)
Oct 04, 2021 3.030 3.090 3.000 3.050 832,470 +0.03(+0.99%)
Oct 01, 2021 2.990 3.030 2.940 3.020 1,310,373 +0.06(+2.03%)
Sep 30, 2021 3.000 3.010 2.950 2.960 1,778,437 -0.04(-1.33%)
Sep 29, 2021 2.960 3.000 2.930 3.000 1,460,713 +0.04(+1.35%)
Sep 28, 2021 2.950 2.990 2.900 2.960 876,340 +0.03(+1.02%)
Sep 27, 2021 2.890 2.970 2.860 2.930 1,217,079 +0.10(+3.53%)
Sep 24, 2021 2.770 2.860 2.740 2.830 1,267,733 +0.03(+1.07%)
Sep 23, 2021 2.750 2.850 2.750 2.800 1,458,222 +0.06(+2.19%)
Sep 22, 2021 2.670 2.770 2.620 2.740 834,307 +0.13(+4.98%)
Sep 21, 2021 2.650 2.680 2.590 2.610 1,233,892 +0.00(+0.00%)
Sep 20, 2021 2.600 2.620 2.520 2.610 1,002,430 -0.06(-2.25%)
Sep 17, 2021 2.730 2.730 2.620 2.670 377,347 -0.05(-1.84%)
Sep 16, 2021 2.740 2.780 2.680 2.720 1,170,152 -0.06(-2.16%)
Sep 15, 2021 2.700 2.780 2.650 2.780 1,266,564 +0.14(+5.30%)
Sep 14, 2021 2.670 2.670 2.600 2.640 1,952,997 +0.02(+0.76%)
Sep 13, 2021 2.610 2.700 2.610 2.620 1,282,093 +0.01(+0.38%)
Sep 10, 2021 2.620 2.650 2.570 2.610 1,694,940 +0.00(+0.00%)
Sep 09, 2021 2.550 2.680 2.530 2.610 1,150,310 +0.11(+4.40%)
Sep 08, 2021 2.500 2.510 2.440 2.500 1,187,911 +0.02(+0.81%)
Sep 07, 2021 2.590 2.590 2.480 2.480 236,406 -0.08(-3.13%)
Sep 03, 2021 2.560 2.560 2.560 0 -0.05(-1.92%)
Sep 02, 2021 2.510 2.680 2.490 2.610 996,514 +0.14(+5.67%)
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.