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

Trican Well Service (TSX: TCW )

4.770 +0.020 (+0.42%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 11, 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 (%)
Dec 31, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 30, 2019 1.140 1.170 1.140 1.140 1,246,770 +0.00(+0.00%)
Dec 27, 2019 1.170 1.200 1.140 1.140 472,333 -0.01(-0.87%)
Dec 24, 2019 1.150 1.150 1.150 0 +0.03(+2.68%)
Dec 23, 2019 1.070 1.140 1.070 1.120 841,419 +0.03(+2.75%)
Dec 20, 2019 1.120 1.130 1.060 1.090 2,011,040 -0.03(-2.68%)
Dec 19, 2019 1.170 1.180 1.110 1.120 1,737,423 -0.04(-3.45%)
Dec 18, 2019 1.140 1.170 1.120 1.160 2,939,672 +0.02(+1.75%)
Dec 17, 2019 1.070 1.150 1.060 1.140 4,889,874 +0.08(+7.55%)
Dec 16, 2019 1.050 1.080 1.030 1.060 828,330 +0.03(+2.91%)
Dec 13, 2019 1.020 1.040 1.020 1.030 754,214 +0.02(+1.98%)
Dec 12, 2019 1.000 1.030 0.9800 1.010 2,122,654 +0.03(+3.06%)
Dec 11, 2019 1.020 1.030 0.9600 0.9800 1,012,623 -0.04(-3.92%)
Dec 10, 2019 1.000 1.030 1.000 1.020 416,566 +0.01(+0.99%)
Dec 09, 2019 1.020 1.040 1.000 1.010 455,360 +0.00(+0.00%)
Dec 06, 2019 1.020 1.050 1.010 1.010 1,639,475 +0.00(+0.00%)
Dec 05, 2019 0.9600 1.010 0.9600 1.010 2,300,687 +0.04(+4.12%)
Dec 04, 2019 0.9400 0.9800 0.9400 0.9700 1,216,503 +0.02(+2.11%)
Dec 03, 2019 0.9500 0.9600 0.9200 0.9500 424,700 +0.00(+0.00%)
Dec 02, 2019 0.9100 0.9900 0.9100 0.9500 2,034,805 +0.02(+2.15%)
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%)
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.