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 (%)
Jul 31, 2015 2.810 2.810 2.810 0 -0.03(-1.06%)
Jul 30, 2015 2.920 2.990 2.760 2.840 596,013 -0.05(-1.73%)
Jul 29, 2015 2.720 2.920 2.670 2.890 560,569 +0.17(+6.25%)
Jul 28, 2015 2.800 2.865 2.700 2.720 358,335 +0.02(+0.74%)
Jul 27, 2015 2.740 2.840 2.550 2.700 236,932 -0.09(-3.23%)
Jul 24, 2015 3.000 3.020 2.750 2.790 360,806 -0.18(-6.06%)
Jul 23, 2015 3.050 3.140 2.860 2.970 129,713 -0.03(-1.00%)
Jul 22, 2015 2.900 3.070 2.790 3.000 462,892 +0.08(+2.74%)
Jul 21, 2015 2.970 3.150 2.910 2.920 688,314 +0.12(+4.29%)
Jul 20, 2015 2.900 2.910 2.770 2.800 305,716 -0.09(-3.11%)
Jul 17, 2015 3.020 3.020 2.880 2.890 449,112 -0.05(-1.70%)
Jul 16, 2015 3.100 3.100 2.890 2.940 829,345 -0.11(-3.61%)
Jul 15, 2015 3.270 3.270 3.010 3.050 318,650 -0.18(-5.57%)
Jul 14, 2015 3.100 3.330 3.100 3.230 371,399 +0.07(+2.22%)
Jul 13, 2015 3.140 3.210 3.000 3.160 582,048 +0.05(+1.61%)
Jul 10, 2015 3.370 3.400 2.960 3.110 899,300 -0.21(-6.33%)
Jul 09, 2015 3.700 3.700 3.260 3.320 1,037,610 -0.24(-6.74%)
Jul 08, 2015 3.780 3.780 3.500 3.560 628,291 -0.22(-5.82%)
Jul 07, 2015 3.960 3.960 3.660 3.780 1,039,337 -0.20(-5.03%)
Jul 06, 2015 3.920 4.010 3.830 3.980 495,668 -0.07(-1.73%)
Jul 03, 2015 4.150 4.150 4.010 4.050 169,024 -0.10(-2.41%)
Jul 02, 2015 4.010 4.190 4.010 4.150 331,718 +0.00(+0.00%)
Jun 30, 2015 4.150 4.150 4.150 0 +0.09(+2.22%)
Jun 29, 2015 4.040 4.210 4.000 4.060 633,072 -0.08(-1.93%)
Jun 26, 2015 4.290 4.320 4.100 4.140 271,769 -0.15(-3.50%)
Jun 25, 2015 4.250 4.315 4.130 4.290 499,853 +0.03(+0.70%)
Jun 24, 2015 4.200 4.510 4.175 4.260 715,857 +0.03(+0.71%)
Jun 23, 2015 4.250 3.990 4.230 580,216 +0.21(+5.22%)
Jun 22, 2015 4.120 4.135 3.990 4.020 333,492 -0.03(-0.74%)
Jun 19, 2015 4.020 4.070 3.950 4.050 1,037,986 +0.08(+2.02%)
Jun 18, 2015 4.020 4.030 3.940 3.970 402,171 -0.03(-0.75%)
Jun 17, 2015 4.050 4.090 3.890 4.000 519,123 +0.02(+0.50%)
Jun 16, 2015 4.050 4.090 3.890 3.980 465,197 -0.07(-1.73%)
Jun 15, 2015 4.120 4.140 4.040 4.050 147,084 -0.12(-2.88%)
Jun 12, 2015 4.100 4.230 4.030 4.170 1,320,600 +0.05(+1.21%)
Jun 11, 2015 4.100 4.140 4.030 4.120 461,754 -0.01(-0.24%)
Jun 10, 2015 3.950 4.150 3.950 4.130 795,161 +0.28(+7.27%)
Jun 09, 2015 3.720 3.880 3.710 3.850 1,470,166 +0.13(+3.49%)
Jun 08, 2015 3.750 3.760 3.610 3.720 645,460 -0.05(-1.33%)
Jun 05, 2015 3.780 3.820 3.570 3.770 1,540,753 -0.02(-0.53%)
Jun 04, 2015 3.980 3.990 3.780 3.790 1,639,354 -0.22(-5.49%)
Jun 03, 2015 3.950 4.050 3.890 4.010 1,008,374 +0.04(+1.01%)
Jun 02, 2015 3.940 4.020 3.930 3.970 1,253,963 +0.06(+1.53%)
Jun 01, 2015 3.870 3.940 3.770 3.910 801,758 +0.04(+1.03%)
May 29, 2015 3.790 3.910 3.690 3.870 842,166 +0.08(+2.11%)
May 28, 2015 3.850 3.880 3.670 3.790 775,047 -0.08(-2.07%)
May 27, 2015 3.920 3.960 3.830 3.870 745,141 -0.08(-2.03%)
May 26, 2015 3.990 3.990 3.760 3.950 1,353,718 +0.01(+0.25%)
May 25, 2015 3.940 3.970 3.900 3.940 81,977 -0.04(-1.01%)
May 22, 2015 3.950 4.020 3.870 3.980 739,216 -0.02(-0.50%)
May 21, 2015 3.940 4.040 3.900 4.000 1,246,386 +0.14(+3.63%)
May 20, 2015 3.750 3.930 3.750 3.860 1,107,108 +0.10(+2.66%)
May 19, 2015 4.000 4.000 3.710 3.760 1,010,953 -0.22(-5.53%)
May 15, 2015 3.980 3.980 3.980 0 -0.15(-3.63%)
May 14, 2015 4.420 4.490 4.040 4.130 2,557,862 -0.19(-4.40%)
May 13, 2015 4.450 4.900 4.230 4.320 3,653,585 -0.73(-14.46%)
May 12, 2015 4.620 5.060 4.600 5.050 1,020,305 +0.45(+9.78%)
May 11, 2015 4.800 4.880 4.590 4.600 453,605 -0.17(-3.56%)
May 08, 2015 4.800 4.960 4.580 4.770 952,399 +0.01(+0.21%)
May 07, 2015 4.950 4.980 4.720 4.760 1,143,245 -0.23(-4.61%)
May 06, 2015 5.220 5.250 4.940 4.990 1,111,278 -0.12(-2.35%)
May 05, 2015 5.110 5.330 5.060 5.110 1,989,613 +0.09(+1.79%)
May 04, 2015 4.910 5.060 4.850 5.020 967,334 +0.11(+2.24%)
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.