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 31, 2019 1.260 1.310 1.230 1.270 495,710 -0.01(-0.78%)
May 30, 2019 1.340 1.350 1.270 1.280 463,185 -0.05(-3.76%)
May 29, 2019 1.320 1.340 1.300 1.330 308,488 -0.02(-1.48%)
May 28, 2019 1.360 1.380 1.320 1.350 636,543 -0.01(-0.74%)
May 27, 2019 1.340 1.390 1.340 1.360 399,112 +0.02(+1.49%)
May 24, 2019 1.310 1.350 1.280 1.340 469,897 +0.04(+3.08%)
May 23, 2019 1.280 1.300 1.250 1.300 792,823 +0.00(+0.00%)
May 22, 2019 1.350 1.360 1.290 1.300 982,613 -0.06(-4.41%)
May 21, 2019 1.350 1.390 1.320 1.360 437,689 +0.02(+1.49%)
May 17, 2019 1.340 1.340 1.340 0 -0.05(-3.60%)
May 16, 2019 1.420 1.450 1.390 1.390 884,340 +0.00(+0.00%)
May 15, 2019 1.320 1.420 1.320 1.390 631,603 +0.05(+3.73%)
May 14, 2019 1.310 1.370 1.300 1.340 517,070 +0.04(+3.08%)
May 13, 2019 1.370 1.410 1.260 1.300 1,197,043 -0.06(-4.41%)
May 10, 2019 1.360 1.400 1.340 1.360 937,437 +0.01(+0.74%)
May 09, 2019 1.300 1.360 1.300 1.350 1,190,880 +0.05(+3.85%)
May 08, 2019 1.270 1.310 1.270 1.300 714,822 +0.03(+2.36%)
May 07, 2019 1.300 1.300 1.260 1.270 749,031 -0.04(-3.05%)
May 06, 2019 1.290 1.320 1.280 1.310 422,279 -0.01(-0.76%)
May 03, 2019 1.290 1.320 1.270 1.320 1,125,807 +0.04(+3.13%)
May 02, 2019 1.300 1.330 1.250 1.280 1,621,729 -0.04(-3.03%)
May 01, 2019 1.390 1.390 1.320 1.320 684,487 -0.09(-6.38%)
Apr 30, 2019 1.500 1.520 1.380 1.410 2,259,276 -0.07(-4.73%)
Apr 29, 2019 1.470 1.490 1.430 1.480 509,183 +0.02(+1.37%)
Apr 26, 2019 1.530 1.530 1.450 1.460 865,102 -0.08(-5.19%)
Apr 25, 2019 1.600 1.600 1.520 1.540 868,491 -0.05(-3.14%)
Apr 24, 2019 1.710 1.730 1.580 1.590 1,404,116 -0.12(-7.02%)
Apr 23, 2019 1.660 1.730 1.650 1.710 1,139,258 +0.05(+3.01%)
Apr 22, 2019 1.550 1.660 1.530 1.660 2,138,370 +0.16(+10.67%)
Apr 18, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
Apr 17, 2019 1.480 1.510 1.480 1.510 341,170 +0.04(+2.72%)
Apr 16, 2019 1.470 1.500 1.450 1.470 285,169 -0.01(-0.68%)
Apr 15, 2019 1.500 1.500 1.460 1.480 361,091 -0.01(-0.67%)
Apr 12, 2019 1.510 1.530 1.480 1.490 721,351 +0.00(+0.00%)
Apr 11, 2019 1.520 1.550 1.480 1.490 1,271,528 -0.03(-1.97%)
Apr 10, 2019 1.470 1.550 1.460 1.520 2,915,885 +0.08(+5.56%)
Apr 09, 2019 1.490 1.490 1.440 1.440 501,712 -0.04(-2.70%)
Apr 08, 2019 1.440 1.530 1.440 1.480 2,182,115 +0.03(+2.07%)
Apr 05, 2019 1.330 1.450 1.330 1.450 2,700,733 +0.11(+8.21%)
Apr 04, 2019 1.320 1.340 1.300 1.340 720,744 +0.03(+2.29%)
Apr 03, 2019 1.310 1.330 1.290 1.310 1,132,800 -0.01(-0.76%)
Apr 02, 2019 1.310 1.320 1.280 1.320 1,892,072 +0.04(+3.13%)
Apr 01, 2019 1.300 1.330 1.270 1.280 6,061,190 +0.00(+0.00%)
Mar 29, 2019 1.320 1.340 1.270 1.280 1,081,368 -0.03(-2.29%)
Mar 28, 2019 1.290 1.310 1.280 1.310 463,613 +0.02(+1.55%)
Mar 27, 2019 1.330 1.340 1.290 1.290 776,430 -0.05(-3.73%)
Mar 26, 2019 1.340 1.380 1.320 1.340 597,058 +0.02(+1.52%)
Mar 25, 2019 1.350 1.380 1.300 1.320 607,907 -0.05(-3.65%)
Mar 22, 2019 1.410 1.420 1.350 1.370 2,277,265 -0.06(-4.20%)
Mar 21, 2019 1.410 1.450 1.400 1.430 1,813,329 +0.02(+1.42%)
Mar 20, 2019 1.380 1.440 1.370 1.410 2,044,176 +0.02(+1.44%)
Mar 19, 2019 1.370 1.400 1.350 1.390 1,271,349 +0.03(+2.21%)
Mar 18, 2019 1.300 1.370 1.290 1.360 1,616,219 +0.07(+5.43%)
Mar 15, 2019 1.310 1.330 1.270 1.290 1,471,841 -0.03(-2.27%)
Mar 14, 2019 1.380 1.380 1.310 1.320 1,367,422 -0.04(-2.94%)
Mar 13, 2019 1.390 1.390 1.360 1.360 532,583 -0.01(-0.73%)
Mar 12, 2019 1.420 1.420 1.360 1.370 690,183 -0.03(-2.14%)
Mar 11, 2019 1.360 1.410 1.360 1.400 624,141 +0.04(+2.94%)
Mar 08, 2019 1.360 1.380 1.300 1.360 756,895 -0.03(-2.16%)
Mar 07, 2019 1.420 1.420 1.370 1.390 530,879 -0.02(-1.42%)
Mar 06, 2019 1.420 1.420 1.380 1.410 1,787,023 -0.01(-0.70%)
Mar 05, 2019 1.430 1.440 1.410 1.420 440,353 -0.01(-0.70%)
Mar 04, 2019 1.470 1.480 1.400 1.430 1,014,204 -0.04(-2.72%)
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.