Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 4.3100 | 4.4300 | 4.3000 | 4.4300 | 4.4300 | 902,000 |
| May 19, 2022 | 4.2500 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 782,500 |
| May 18, 2022 | 4.4000 | 4.4000 | 4.1400 | 4.3100 | 4.3100 | 766,800 |
| May 17, 2022 | 4.4200 | 4.4700 | 4.3600 | 4.3900 | 4.3900 | 840,800 |
| May 16, 2022 | 4.1700 | 4.3600 | 4.1700 | 4.3500 | 4.3500 | 932,300 |
| May 13, 2022 | 4.0400 | 4.2500 | 4.0400 | 4.1600 | 4.1600 | 1,208,900 |
| May 12, 2022 | 4.1000 | 4.1300 | 3.9100 | 4.0000 | 4.0000 | 1,076,100 |
| May 11, 2022 | 4.1200 | 4.2900 | 4.1200 | 4.1800 | 4.1800 | 2,105,800 |
| May 10, 2022 | 4.1800 | 4.2500 | 4.0500 | 4.1200 | 4.1200 | 1,029,500 |
| May 09, 2022 | 4.4300 | 4.4300 | 4.1200 | 4.1500 | 4.1500 | 998,500 |
| May 06, 2022 | 4.5900 | 4.5900 | 4.4300 | 4.5200 | 4.5200 | 934,400 |
| May 05, 2022 | 4.7200 | 4.7700 | 4.4000 | 4.5800 | 4.5800 | 1,175,500 |
| May 04, 2022 | 4.5500 | 4.6800 | 4.4400 | 4.6600 | 4.6600 | 1,110,000 |
| May 03, 2022 | 4.3500 | 4.5300 | 4.3500 | 4.5300 | 4.5300 | 853,200 |
| May 02, 2022 | 4.4500 | 4.4600 | 4.2500 | 4.3400 | 4.3400 | 864,300 |
| Apr 29, 2022 | 4.4400 | 4.5100 | 4.3900 | 4.4800 | 4.4800 | 840,200 |
| Apr 28, 2022 | 4.3700 | 4.4700 | 4.3000 | 4.4200 | 4.4200 | 902,600 |
| Apr 27, 2022 | 4.2300 | 4.3800 | 4.1100 | 4.3700 | 4.3700 | 1,749,300 |
| Apr 26, 2022 | 4.4500 | 4.5200 | 4.2300 | 4.2300 | 4.2300 | 1,432,700 |
| Apr 25, 2022 | 4.2200 | 4.5500 | 4.2100 | 4.3700 | 4.3700 | 2,106,900 |
| Apr 22, 2022 | 4.3100 | 4.4400 | 4.2800 | 4.3100 | 4.3100 | 1,343,800 |
| Apr 21, 2022 | 4.6900 | 4.6900 | 4.3300 | 4.3700 | 4.3700 | 1,315,800 |
| Apr 20, 2022 | 4.6400 | 4.7500 | 4.5800 | 4.6000 | 4.6000 | 1,043,000 |
| Apr 19, 2022 | 4.4900 | 4.6200 | 4.4300 | 4.5900 | 4.5900 | 1,408,400 |
| Apr 18, 2022 | 4.3600 | 4.5700 | 4.3600 | 4.4900 | 4.4900 | 972,500 |
| Apr 14, 2022 | 4.2700 | 4.4300 | 4.2100 | 4.3100 | 4.3100 | 840,700 |
| Apr 13, 2022 | 4.2100 | 4.3400 | 4.1800 | 4.2700 | 4.2700 | 979,800 |
| Apr 12, 2022 | 4.1700 | 4.3000 | 4.1100 | 4.1500 | 4.1500 | 2,762,700 |
| Apr 11, 2022 | 3.9500 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 887,900 |
| Apr 08, 2022 | 3.6900 | 4.0700 | 3.6900 | 4.0500 | 4.0500 | 2,105,600 |
| Apr 07, 2022 | 3.6700 | 3.7500 | 3.6200 | 3.6800 | 3.6800 | 552,900 |
| Apr 06, 2022 | 3.7200 | 3.7300 | 3.6100 | 3.6700 | 3.6700 | 960,200 |
| Apr 05, 2022 | 3.8000 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 792,400 |
| Apr 04, 2022 | 3.8000 | 3.8800 | 3.7700 | 3.8500 | 3.8500 | 1,868,500 |
| Apr 01, 2022 | 3.7100 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 2,220,500 |
| Mar 31, 2022 | 3.6600 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 2,238,000 |
| Mar 30, 2022 | 3.6000 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 4,101,000 |
| Mar 29, 2022 | 3.5100 | 3.6100 | 3.4000 | 3.5700 | 3.5700 | 869,200 |
| Mar 28, 2022 | 3.5400 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 553,700 |
| Mar 25, 2022 | 3.4800 | 3.6200 | 3.4400 | 3.6100 | 3.6100 | 801,600 |
| Mar 24, 2022 | 3.4700 | 3.5500 | 3.4700 | 3.4800 | 3.4800 | 1,686,000 |
| Mar 23, 2022 | 3.3300 | 3.5200 | 3.2900 | 3.5100 | 3.5100 | 1,290,700 |
| Mar 22, 2022 | 3.3500 | 3.3600 | 3.2700 | 3.2700 | 3.2700 | 489,600 |
| Mar 21, 2022 | 3.3400 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 701,400 |
| Mar 18, 2022 | 3.2300 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 579,300 |
| Mar 17, 2022 | 3.2600 | 3.3100 | 3.1800 | 3.2100 | 3.2100 | 1,096,500 |
| Mar 16, 2022 | 3.1300 | 3.2300 | 3.1200 | 3.1700 | 3.1700 | 431,300 |
| Mar 15, 2022 | 3.0400 | 3.1700 | 2.9800 | 3.1000 | 3.1000 | 564,300 |
| Mar 14, 2022 | 3.2500 | 3.2600 | 3.0900 | 3.1500 | 3.1500 | 989,100 |
| Mar 11, 2022 | 3.3600 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 637,200 |
| Mar 10, 2022 | 3.4000 | 3.4000 | 3.2800 | 3.3800 | 3.3800 | 641,700 |
| Mar 09, 2022 | 3.3100 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 1,619,200 |
| Mar 08, 2022 | 3.4700 | 3.5800 | 3.3600 | 3.4000 | 3.4000 | 3,161,800 |
| Mar 07, 2022 | 3.2700 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 1,325,400 |
| Mar 04, 2022 | 3.1800 | 3.2900 | 3.1300 | 3.2600 | 3.2600 | 1,661,800 |
| Mar 03, 2022 | 3.2700 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 1,165,200 |
| Mar 02, 2022 | 3.3300 | 3.3600 | 3.1800 | 3.2700 | 3.2700 | 3,452,600 |
| Mar 01, 2022 | 3.4400 | 3.4600 | 3.2700 | 3.2800 | 3.2800 | 1,433,300 |
| Feb 28, 2022 | 3.2700 | 3.4500 | 3.2700 | 3.4100 | 3.4100 | 896,300 |
| Feb 25, 2022 | 3.3000 | 3.3300 | 3.2200 | 3.2900 | 3.2900 | 4,180,600 |
| Feb 24, 2022 | 3.4500 | 3.4900 | 3.1200 | 3.2900 | 3.2900 | 2,419,800 |
| Feb 23, 2022 | 3.4400 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 901,400 |
| Feb 22, 2022 | 3.6000 | 3.6100 | 3.3500 | 3.4100 | 3.4100 | 1,132,600 |
| Feb 18, 2022 | 3.5500 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 1,040,800 |
| Feb 17, 2022 | 3.6600 | 3.6600 | 3.5500 | 3.6100 | 3.6100 | 753,700 |
| Feb 16, 2022 | 3.6000 | 3.7800 | 3.6000 | 3.6800 | 3.6800 | 5,395,500 |
| Feb 15, 2022 | 3.4100 | 3.6500 | 3.4100 | 3.6100 | 3.6100 | 1,799,000 |
| Feb 14, 2022 | 3.4600 | 3.5300 | 3.4400 | 3.4700 | 3.4700 | 1,016,700 |
| Feb 11, 2022 | 3.4300 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 1,433,200 |
| Feb 10, 2022 | 3.3300 | 3.5500 | 3.3200 | 3.3900 | 3.3900 | 1,564,900 |
| Feb 09, 2022 | 3.3500 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 1,541,200 |
| Feb 08, 2022 | 3.5000 | 3.5000 | 3.2500 | 3.2700 | 3.2700 | 2,362,900 |
| Feb 07, 2022 | 3.5800 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 1,119,200 |
| Feb 04, 2022 | 3.5400 | 3.6600 | 3.5300 | 3.6000 | 3.6000 | 2,388,000 |
| Feb 03, 2022 | 3.5200 | 3.5400 | 3.4600 | 3.5300 | 3.5300 | 724,800 |
| Feb 02, 2022 | 3.6300 | 3.6600 | 3.5100 | 3.5400 | 3.5400 | 873,500 |
| Feb 01, 2022 | 3.5200 | 3.6600 | 3.5100 | 3.6300 | 3.6300 | 1,005,500 |
| Jan 31, 2022 | 3.5400 | 3.6000 | 3.4900 | 3.5600 | 3.5600 | 1,261,200 |
| Jan 28, 2022 | 3.4700 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 1,034,600 |
| Jan 27, 2022 | 3.4700 | 3.5400 | 3.4000 | 3.4900 | 3.4900 | 1,573,200 |
| Jan 26, 2022 | 3.4500 | 3.4900 | 3.3300 | 3.4000 | 3.4000 | 2,693,200 |
| Jan 25, 2022 | 3.2400 | 3.4100 | 3.1900 | 3.3800 | 3.3800 | 1,189,200 |
| Jan 24, 2022 | 3.0500 | 3.3000 | 3.0300 | 3.2800 | 3.2800 | 1,618,400 |
| Jan 21, 2022 | 3.2100 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 1,187,800 |
| Jan 20, 2022 | 3.2000 | 3.3200 | 3.2000 | 3.3000 | 3.3000 | 1,307,300 |
| Jan 19, 2022 | 3.2700 | 3.2900 | 3.1600 | 3.2100 | 3.2100 | 1,715,800 |
| Jan 18, 2022 | 3.3900 | 3.3900 | 3.2200 | 3.2700 | 3.2700 | 1,730,700 |
| Jan 17, 2022 | 3.3000 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 2,069,800 |
| Jan 14, 2022 | 3.1500 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 871,400 |
| Jan 13, 2022 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 716,400 |
| Jan 12, 2022 | 3.1500 | 3.2200 | 3.1100 | 3.2200 | 3.2200 | 5,537,300 |
| Jan 11, 2022 | 3.0800 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 1,441,900 |
| Jan 10, 2022 | 3.0000 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 481,200 |
| Jan 07, 2022 | 3.0500 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 579,600 |
| Jan 06, 2022 | 3.0100 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 1,046,600 |
| Jan 05, 2022 | 3.0500 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 920,900 |
| Jan 04, 2022 | 2.8100 | 3.0400 | 2.8100 | 3.0300 | 3.0300 | 1,262,700 |
| Dec 31, 2021 | 2.6900 | 2.7800 | 2.6900 | 2.7700 | 2.7700 | 415,900 |
| Dec 30, 2021 | 2.7200 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 417,400 |
| Dec 29, 2021 | 2.6700 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 519,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
