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 +0.110 (+2.60%)
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 29, 2020 0.8200 0.8400 0.8100 0.8300 473,396 +0.03(+3.75%)
May 28, 2020 0.7700 0.8600 0.7700 0.8000 1,291,627 +0.00(+0.00%)
May 27, 2020 0.7800 0.8000 0.7500 0.8000 908,469 +0.01(+1.27%)
May 26, 2020 0.7700 0.7900 0.7600 0.7900 504,464 +0.03(+3.95%)
May 25, 2020 0.7500 0.7700 0.7500 0.7600 175,170 +0.00(+0.00%)
May 22, 2020 0.7400 0.7700 0.7300 0.7600 269,817 +0.01(+1.33%)
May 21, 2020 0.7500 0.7700 0.7300 0.7500 486,226 +0.03(+4.17%)
May 20, 2020 0.7400 0.7600 0.7200 0.7200 994,300 +0.03(+4.35%)
May 19, 2020 0.6700 0.7200 0.6600 0.6900 1,193,749 +0.03(+4.55%)
May 15, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
May 14, 2020 0.5900 0.6200 0.5500 0.6200 283,185 +0.05(+8.77%)
May 13, 2020 0.6200 0.6300 0.5600 0.5700 532,439 -0.05(-8.06%)
May 12, 2020 0.6300 0.6400 0.6200 0.6200 477,685 -0.01(-1.59%)
May 11, 2020 0.6500 0.6500 0.6100 0.6300 210,018 -0.02(-3.08%)
May 08, 2020 0.6300 0.6500 0.6000 0.6500 232,136 +0.04(+6.56%)
May 07, 2020 0.6400 0.6400 0.5900 0.6100 180,853 +0.02(+3.39%)
May 06, 2020 0.6200 0.6500 0.5900 0.5900 571,587 -0.04(-6.35%)
May 05, 2020 0.6000 0.6400 0.6000 0.6300 315,634 +0.04(+6.78%)
May 04, 2020 0.5900 0.5900 0.5600 0.5900 240,238 +0.03(+5.36%)
May 01, 2020 0.5800 0.5800 0.5600 0.5600 218,841 -0.02(-3.45%)
Apr 30, 2020 0.6000 0.6200 0.5700 0.5800 1,220,105 -0.02(-3.33%)
Apr 29, 2020 0.5700 0.6000 0.5600 0.6000 2,050,417 +0.07(+13.21%)
Apr 28, 2020 0.5600 0.5700 0.5300 0.5300 294,761 -0.03(-5.36%)
Apr 27, 2020 0.5500 0.5600 0.5300 0.5600 172,942 +0.01(+1.82%)
Apr 24, 2020 0.5200 0.5500 0.5200 0.5500 1,166,045 +0.04(+7.84%)
Apr 23, 2020 0.5300 0.5500 0.5100 0.5100 469,456 -0.02(-3.77%)
Apr 22, 2020 0.5300 0.5300 0.5100 0.5300 324,612 +0.02(+3.92%)
Apr 21, 2020 0.5300 0.5400 0.5000 0.5100 415,366 -0.04(-7.27%)
Apr 20, 2020 0.5500 0.5700 0.5100 0.5500 758,479 -0.01(-1.79%)
Apr 17, 2020 0.5000 0.6200 0.5000 0.5600 1,049,533 +0.06(+12.00%)
Apr 16, 2020 0.4800 0.5100 0.4600 0.5000 438,051 +0.03(+6.38%)
Apr 15, 2020 0.4800 0.4800 0.4600 0.4700 413,525 -0.01(-2.08%)
Apr 14, 2020 0.4800 0.5000 0.4800 0.4800 267,390 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.4800 0.4800 264,062 -0.01(-2.04%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Apr 08, 2020 0.4600 0.4800 0.4600 0.4600 3,030,104 +0.00(+0.00%)
Apr 07, 2020 0.4500 0.4900 0.4500 0.4600 979,301 -0.01(-2.13%)
Apr 06, 2020 0.4600 0.4700 0.4600 0.4700 613,608 +0.02(+4.44%)
Apr 03, 2020 0.4900 0.5000 0.4500 0.4500 774,541 -0.02(-4.26%)
Apr 02, 2020 0.4700 0.5300 0.4700 0.4700 894,529 +0.02(+4.44%)
Apr 01, 2020 0.4500 0.4800 0.4500 0.4500 227,541 +0.00(+0.00%)
Mar 31, 2020 0.4700 0.4900 0.4500 0.4500 691,553 +0.01(+2.27%)
Mar 30, 2020 0.4300 0.4600 0.4300 0.4400 631,283 +0.00(+0.00%)
Mar 27, 2020 0.4600 0.4600 0.4300 0.4400 279,957 -0.02(-4.35%)
Mar 26, 2020 0.4400 0.4600 0.4400 0.4600 1,222,062 +0.01(+2.22%)
Mar 25, 2020 0.4600 0.4700 0.4200 0.4500 1,371,403 +0.01(+2.27%)
Mar 24, 2020 0.4900 0.4900 0.4300 0.4400 965,644 -0.01(-2.22%)
Mar 23, 2020 0.4800 0.4800 0.4300 0.4500 630,020 -0.04(-8.16%)
Mar 20, 2020 0.5300 0.5300 0.4800 0.4900 1,027,995 -0.02(-3.92%)
Mar 19, 2020 0.4800 0.5200 0.4800 0.5100 1,541,795 +0.03(+6.25%)
Mar 18, 2020 0.4800 0.5000 0.4400 0.4800 1,264,345 -0.01(-2.04%)
Mar 17, 2020 0.5000 0.5100 0.4600 0.4900 6,406,348 -0.01(-2.00%)
Mar 16, 2020 0.5100 0.5500 0.4700 0.5000 1,048,473 -0.08(-13.79%)
Mar 13, 2020 0.5400 0.5800 0.5000 0.5800 736,994 +0.09(+18.37%)
Mar 12, 2020 0.4700 0.5500 0.4500 0.4900 853,686 -0.07(-12.50%)
Mar 11, 2020 0.6300 0.6300 0.4900 0.5600 4,738,883 -0.09(-13.85%)
Mar 10, 2020 0.6900 0.7000 0.5800 0.6500 1,275,406 +0.05(+8.33%)
Mar 09, 2020 0.5100 0.7100 0.5100 0.6000 1,871,814 -0.20(-25.00%)
Mar 06, 2020 0.8200 0.8200 0.7900 0.8000 799,629 -0.02(-2.44%)
Mar 05, 2020 0.8700 0.8700 0.8200 0.8200 271,372 -0.04(-4.65%)
Mar 04, 2020 0.8600 0.9000 0.8400 0.8600 329,959 +0.01(+1.18%)
Mar 03, 2020 0.9100 0.9100 0.8400 0.8500 581,317 -0.05(-5.56%)
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.