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 29, 2019 0.9400 0.9400 0.9100 0.9300 138,254 -0.01(-1.06%)
Nov 28, 2019 0.9500 0.9500 0.9300 0.9400 292,820 +0.00(+0.00%)
Nov 27, 2019 0.9100 0.9400 0.8900 0.9400 533,293 +0.03(+3.30%)
Nov 26, 2019 0.9200 0.9300 0.9000 0.9100 7,119,740 -0.02(-2.15%)
Nov 25, 2019 0.8900 0.9400 0.8800 0.9300 1,675,028 +0.04(+4.49%)
Nov 22, 2019 0.8400 0.9000 0.8400 0.8900 1,000,491 +0.05(+5.95%)
Nov 21, 2019 0.8400 0.8800 0.8400 0.8400 427,167 -0.01(-1.18%)
Nov 20, 2019 0.8600 0.8800 0.8400 0.8500 1,165,883 +0.00(+0.00%)
Nov 19, 2019 0.8400 0.8800 0.8400 0.8500 1,956,259 +0.01(+1.19%)
Nov 18, 2019 0.8900 0.9500 0.8400 0.8400 1,603,685 -0.07(-7.69%)
Nov 15, 2019 0.9000 0.9200 0.8800 0.9100 667,451 +0.03(+3.41%)
Nov 14, 2019 0.8700 0.9000 0.8600 0.8800 395,671 +0.00(+0.00%)
Nov 13, 2019 0.8600 0.8900 0.8600 0.8800 2,338,352 +0.02(+2.33%)
Nov 12, 2019 0.8700 0.8900 0.8500 0.8600 530,099 -0.05(-5.49%)
Nov 11, 2019 0.8300 0.9100 0.8300 0.9100 1,757,380 +0.07(+8.33%)
Nov 08, 2019 0.8500 0.8700 0.8200 0.8400 858,791 -0.03(-3.45%)
Nov 07, 2019 0.8600 0.8900 0.8400 0.8700 613,065 +0.01(+1.16%)
Nov 06, 2019 0.8500 0.8800 0.8500 0.8600 330,244 +0.01(+1.18%)
Nov 05, 2019 0.9100 0.9100 0.8400 0.8500 530,327 -0.04(-4.49%)
Nov 04, 2019 0.8200 0.9000 0.8200 0.8900 704,500 +0.06(+7.23%)
Nov 01, 2019 0.8500 0.8600 0.8200 0.8300 626,096 -0.03(-3.49%)
Oct 31, 2019 0.8600 0.8600 0.8500 0.8600 208,798 -0.01(-1.15%)
Oct 30, 2019 0.8600 0.8800 0.8600 0.8700 57,470 +0.01(+1.16%)
Oct 29, 2019 0.8600 0.8800 0.8600 0.8600 429,406 +0.00(+0.00%)
Oct 28, 2019 0.8800 0.8800 0.8600 0.8600 298,753 -0.01(-1.15%)
Oct 25, 2019 0.8800 0.8800 0.8600 0.8700 310,231 -0.01(-1.14%)
Oct 24, 2019 0.8900 0.8900 0.8700 0.8800 280,489 +0.01(+1.15%)
Oct 23, 2019 0.8700 0.9000 0.8700 0.8700 414,118 -0.02(-2.25%)
Oct 22, 2019 0.8900 0.9100 0.8800 0.8900 295,318 -0.02(-2.20%)
Oct 21, 2019 0.8900 0.9200 0.8900 0.9100 81,798 +0.03(+3.41%)
Oct 18, 2019 0.9000 0.9100 0.8800 0.8800 944,579 -0.03(-3.30%)
Oct 17, 2019 0.9200 0.9300 0.9000 0.9100 526,985 -0.02(-2.15%)
Oct 16, 2019 0.9400 0.9400 0.9300 0.9300 357,779 -0.01(-1.06%)
Oct 15, 2019 0.9500 0.9700 0.9400 0.9400 560,610 -0.01(-1.05%)
Oct 11, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 10, 2019 0.9500 0.9600 0.9400 0.9500 1,961,985 -0.02(-2.06%)
Oct 09, 2019 0.9800 0.9800 0.9500 0.9700 439,691 -0.01(-1.02%)
Oct 08, 2019 1.000 1.000 0.9700 0.9800 550,671 -0.02(-2.00%)
Oct 07, 2019 1.040 1.060 1.000 1.000 244,612 -0.04(-3.85%)
Oct 04, 2019 0.9700 1.040 0.9700 1.040 510,802 +0.08(+8.33%)
Oct 03, 2019 0.9600 0.9700 0.9500 0.9600 173,467 +0.00(+0.00%)
Oct 02, 2019 0.9600 0.9700 0.9500 0.9600 540,108 +0.01(+1.05%)
Oct 01, 2019 1.000 1.020 0.9500 0.9500 849,592 -0.06(-5.94%)
Sep 30, 2019 1.000 1.010 1.000 1.010 316,222 +0.01(+1.00%)
Sep 27, 2019 0.9700 1.010 0.9700 1.000 1,675,340 +0.04(+4.17%)
Sep 26, 2019 1.000 1.010 0.9600 0.9600 592,610 -0.04(-4.00%)
Sep 25, 2019 1.000 1.020 0.9800 1.000 1,427,708 -0.04(-3.85%)
Sep 24, 2019 1.150 1.160 1.040 1.040 686,770 -0.11(-9.57%)
Sep 23, 2019 1.190 1.190 1.150 1.150 212,504 -0.05(-4.17%)
Sep 20, 2019 1.180 1.200 1.160 1.200 592,512 +0.01(+0.84%)
Sep 19, 2019 1.250 1.250 1.150 1.190 1,264,468 -0.06(-4.80%)
Sep 18, 2019 1.250 1.280 1.220 1.250 645,579 -0.01(-0.79%)
Sep 17, 2019 1.230 1.270 1.180 1.260 1,530,266 +0.03(+2.44%)
Sep 16, 2019 1.280 1.300 1.200 1.230 2,061,817 +0.05(+4.24%)
Sep 13, 2019 1.160 1.230 1.150 1.180 1,822,933 +0.02(+1.72%)
Sep 12, 2019 1.120 1.160 1.080 1.160 2,602,361 +0.02(+1.75%)
Sep 11, 2019 1.110 1.170 1.100 1.140 990,588 +0.02(+1.79%)
Sep 10, 2019 1.100 1.180 1.090 1.120 1,448,457 +0.02(+1.82%)
Sep 09, 2019 1.020 1.100 1.020 1.100 886,891 +0.05(+4.76%)
Sep 06, 2019 1.010 1.050 0.9800 1.050 552,089 +0.05(+5.00%)
Sep 05, 2019 0.9400 1.000 0.9300 1.000 607,506 +0.05(+5.26%)
Sep 04, 2019 0.9200 0.9600 0.9200 0.9500 268,311 +0.01(+1.06%)
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.