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 UNCHANGED
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, 2021 2.300 2.420 2.300 2.370 2,360,133 +0.08(+3.49%)
May 28, 2021 2.250 2.300 2.220 2.290 1,258,947 +0.05(+2.23%)
May 27, 2021 2.230 2.260 2.220 2.240 588,294 +0.02(+0.90%)
May 26, 2021 2.240 2.240 2.180 2.220 3,347,826 -0.01(-0.45%)
May 25, 2021 2.250 2.250 2.200 2.230 415,636 -0.01(-0.45%)
May 21, 2021 2.240 2.240 2.240 0 +0.01(+0.45%)
May 20, 2021 2.250 2.250 2.190 2.230 406,571 -0.01(-0.45%)
May 19, 2021 2.180 2.310 2.170 2.240 812,142 -0.03(-1.32%)
May 18, 2021 2.290 2.310 2.240 2.270 1,150,676 -0.03(-1.30%)
May 17, 2021 2.270 2.300 2.220 2.300 1,099,805 +0.03(+1.32%)
May 14, 2021 2.220 2.280 2.180 2.270 592,415 +0.09(+4.13%)
May 13, 2021 2.190 2.240 2.120 2.180 985,998 -0.07(-3.11%)
May 12, 2021 2.240 2.260 2.210 2.250 976,932 +0.02(+0.90%)
May 11, 2021 2.180 2.250 2.130 2.230 512,287 +0.03(+1.36%)
May 10, 2021 2.250 2.250 2.180 2.200 959,931 -0.05(-2.22%)
May 07, 2021 2.230 2.250 2.200 2.250 1,252,781 +0.03(+1.35%)
May 06, 2021 2.240 2.250 2.180 2.220 584,988 -0.03(-1.33%)
May 05, 2021 2.170 2.250 2.160 2.250 2,000,628 +0.09(+4.17%)
May 04, 2021 2.170 2.180 2.130 2.160 325,909 -0.01(-0.46%)
May 03, 2021 2.120 2.180 2.110 2.170 892,148 +0.06(+2.84%)
Apr 30, 2021 2.130 2.150 2.110 2.110 201,608 -0.04(-1.86%)
Apr 29, 2021 2.170 2.190 2.100 2.150 1,336,346 +0.02(+0.94%)
Apr 28, 2021 2.040 2.140 2.040 2.130 686,941 +0.10(+4.93%)
Apr 27, 2021 2.050 2.060 2.030 2.030 361,772 -0.01(-0.49%)
Apr 26, 2021 1.990 2.050 1.990 2.040 490,531 +0.02(+0.99%)
Apr 23, 2021 1.970 2.020 1.950 2.020 1,590,907 +0.05(+2.54%)
Apr 22, 2021 1.970 1.980 1.940 1.970 443,870 +0.00(+0.00%)
Apr 21, 2021 1.890 2.000 1.890 1.970 770,024 +0.05(+2.60%)
Apr 20, 2021 1.970 2.070 1.890 1.920 1,710,146 -0.04(-2.04%)
Apr 19, 2021 2.020 2.050 1.960 1.960 827,768 -0.08(-3.92%)
Apr 16, 2021 2.040 2.040 1.990 2.040 343,016 +0.01(+0.49%)
Apr 15, 2021 2.010 2.040 2.010 2.030 226,786 +0.02(+1.00%)
Apr 14, 2021 2.000 2.050 1.990 2.010 1,354,976 +0.01(+0.50%)
Apr 13, 2021 2.000 2.010 1.970 2.000 679,036 -0.02(-0.99%)
Apr 12, 2021 2.070 2.070 1.990 2.020 386,734 -0.03(-1.46%)
Apr 09, 2021 2.090 2.090 1.990 2.050 4,081,642 -0.04(-1.91%)
Apr 08, 2021 2.120 2.120 2.060 2.090 493,711 -0.02(-0.95%)
Apr 07, 2021 2.110 2.150 2.090 2.110 603,943 +0.00(+0.00%)
Apr 06, 2021 2.140 2.170 2.100 2.110 480,342 -0.02(-0.94%)
Apr 05, 2021 2.180 2.180 2.110 2.130 343,028 -0.04(-1.84%)
Apr 01, 2021 2.170 2.170 2.170 0 +0.10(+4.83%)
Mar 31, 2021 2.100 2.120 2.050 2.070 177,385 -0.02(-0.96%)
Mar 30, 2021 2.060 2.120 2.050 2.090 271,250 +0.02(+0.97%)
Mar 29, 2021 2.070 2.100 2.050 2.070 337,051 +0.00(+0.00%)
Mar 26, 2021 2.100 2.120 2.040 2.070 308,618 +0.00(+0.00%)
Mar 25, 2021 2.020 2.090 1.950 2.070 2,025,381 +0.02(+0.98%)
Mar 24, 2021 2.010 2.060 2.010 2.050 913,270 +0.05(+2.50%)
Mar 23, 2021 1.990 2.040 1.980 2.000 2,897,022 -0.01(-0.50%)
Mar 22, 2021 2.030 2.070 2.000 2.010 557,349 -0.03(-1.47%)
Mar 19, 2021 1.950 2.080 1.950 2.040 2,613,734 +0.03(+1.49%)
Mar 18, 2021 2.110 2.110 2.000 2.010 2,071,326 -0.11(-5.19%)
Mar 17, 2021 2.060 2.150 2.050 2.120 845,085 +0.01(+0.47%)
Mar 16, 2021 2.200 2.210 2.090 2.110 2,308,459 -0.09(-4.09%)
Mar 15, 2021 2.220 2.270 2.190 2.200 1,601,889 -0.02(-0.90%)
Mar 12, 2021 2.260 2.290 2.200 2.220 1,373,448 -0.07(-3.06%)
Mar 11, 2021 2.210 2.350 2.170 2.290 6,326,218 +0.11(+5.05%)
Mar 10, 2021 2.050 2.190 2.040 2.180 9,229,241 +0.15(+7.39%)
Mar 09, 2021 1.930 2.030 1.910 2.030 11,617,769 +0.10(+5.18%)
Mar 08, 2021 1.950 1.950 1.920 1.930 2,018,970 -0.01(-0.52%)
Mar 05, 2021 1.940 1.950 1.900 1.940 2,361,546 +0.04(+2.11%)
Mar 04, 2021 1.880 1.950 1.830 1.900 1,693,781 +0.02(+1.06%)
Mar 03, 2021 1.910 1.920 1.860 1.880 1,064,208 -0.04(-2.08%)
Mar 02, 2021 1.910 1.940 1.890 1.920 965,717 +0.00(+0.00%)
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.