Canada markets open in 5 hours 9 minutes

Trican Well Service Ltd. (TCW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7900+0.1000 (+2.71%)
At close: 04:00PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20223.73003.84003.71003.79003.7900427,400
Dec 07, 20223.76003.86003.69003.69003.6900511,200
Dec 06, 20223.90003.99003.76003.76003.7600691,200
Dec 05, 20224.02004.05003.87003.93003.9300689,000
Dec 02, 20223.91003.99003.91003.98003.9800578,800
Dec 01, 20224.05004.12003.94003.95003.9500887,800
Nov 30, 20223.97004.07003.96004.00004.00001,282,100
Nov 29, 20223.98004.00003.91003.93003.9300608,300
Nov 28, 20223.91003.96003.85003.96003.9600732,900
Nov 25, 20224.02004.03003.96003.98003.9800576,700
Nov 24, 20223.97004.04003.97004.03004.0300424,400
Nov 23, 20223.96004.03003.94004.00004.0000593,300
Nov 22, 20223.91004.05003.89004.03004.0300981,200
Nov 21, 20223.87003.90003.72003.88003.8800562,700
Nov 18, 20223.87003.93003.83003.91003.9100734,700
Nov 17, 20223.86003.98003.82003.95003.9500806,300
Nov 16, 20223.95003.98003.90003.92003.9200521,500
Nov 15, 20223.81004.01003.79004.00004.00001,037,300
Nov 14, 20223.96003.96003.77003.79003.79001,146,500
Nov 11, 20223.99004.10003.93003.97003.97002,199,400
Nov 10, 20223.99004.09003.83003.92003.92001,938,300
Nov 09, 20223.87003.88003.75003.79003.7900763,200
Nov 08, 20223.94003.99003.87003.87003.8700714,200
Nov 07, 20223.84003.93003.84003.92003.9200365,600
Nov 04, 20223.91003.93003.77003.82003.8200337,400
Nov 03, 20223.78003.90003.77003.81003.8100456,900
Nov 02, 20223.73003.96003.69003.83003.83001,320,200
Nov 01, 20223.65003.74003.61003.71003.7100873,100
Oct 31, 20223.55003.67003.53003.62003.6200808,300
Oct 28, 20223.63003.65003.52003.57003.5700556,000
Oct 27, 20223.56003.68003.56003.62003.62001,097,600
Oct 26, 20223.45003.57003.40003.56003.5600838,700
Oct 25, 20223.37003.44003.36003.42003.4200460,300
Oct 24, 20223.41003.43003.35003.38003.3800343,800
Oct 21, 20223.29003.42003.27003.42003.4200412,900
Oct 20, 20223.32003.36003.26003.29003.2900330,400
Oct 19, 20223.19003.32003.19003.28003.2800559,800
Oct 18, 20223.08003.22003.08003.22003.2200323,700
Oct 17, 20223.10003.14003.05003.07003.0700554,200
Oct 14, 20223.16003.21003.04003.04003.04001,250,900
Oct 13, 20223.05003.22003.01003.19003.1900836,800
Oct 12, 20223.06003.11003.01003.10003.1000299,900
Oct 11, 20223.04003.23003.00003.07003.0700473,100
Oct 07, 20223.26003.28003.12003.13003.1300702,100
Oct 06, 20223.21003.32003.20003.26003.2600473,100
Oct 05, 20223.10003.23003.04003.22003.2200478,900
Oct 04, 20223.18003.24003.12003.13003.1300507,100
Oct 03, 20222.98003.18002.98003.08003.0800686,900
Sept 30, 20222.89002.96002.83002.87002.8700565,300
Sept 29, 20222.91002.93002.82002.90002.9000488,600
Sept 28, 20222.82002.94002.77002.94002.9400667,500
Sept 27, 20222.71002.86002.70002.82002.82001,048,000
Sept 26, 20222.69002.81002.66002.69002.69001,106,400
Sept 23, 20222.98002.98002.70002.72002.72001,445,900
Sept 22, 20223.19003.25003.08003.09003.0900657,700
Sept 21, 20223.25003.30003.15003.16003.16001,864,100
Sept 20, 20223.30003.31003.20003.24003.24001,139,600
Sept 19, 20223.25003.32003.25003.30003.3000613,800
Sept 16, 20223.43003.45003.31003.34003.34001,578,100
Sept 15, 20223.47003.50003.43003.45003.45001,766,800
Sept 14, 20223.50003.57003.48003.51003.5100522,300
Sept 13, 20223.46003.54003.44003.47003.4700634,500
Sept 12, 20223.62003.62003.50003.50003.5000638,700
Sept 09, 20223.52003.61003.50003.55003.5500702,400
Sept 08, 20223.35003.44003.33003.42003.42004,559,000
Sept 07, 20223.41003.45003.29003.37003.37001,356,000
Sept 06, 20223.43003.50003.38003.48003.48001,453,000
Sept 02, 20223.34003.47003.33003.43003.4300446,100
Sept 01, 20223.41003.42003.27003.30003.3000830,200
Aug 31, 20223.46003.57003.42003.47003.4700531,700
Aug 30, 20223.60003.60003.48003.51003.51001,496,700
Aug 29, 20223.56003.70003.56003.65003.6500532,200
Aug 26, 20223.63003.69003.58003.59003.5900604,700
Aug 25, 20223.67003.73003.62003.65003.6500389,000
Aug 24, 20223.58003.68003.58003.64003.6400502,100
Aug 23, 20223.55003.66003.55003.59003.5900712,500
Aug 22, 20223.48003.57003.44003.51003.5100544,400
Aug 19, 20223.58003.59003.49003.50003.5000687,900
Aug 18, 20223.49003.64003.49003.62003.6200586,700
Aug 17, 20223.47003.56003.46003.47003.4700535,400
Aug 16, 20223.51003.58003.45003.49003.4900561,400
Aug 15, 20223.51003.53003.39003.51003.5100413,700
Aug 12, 20223.60003.60003.52003.60003.6000293,000
Aug 11, 20223.54003.63003.53003.59003.5900374,300
Aug 10, 20223.50003.54003.41003.52003.5200542,600
Aug 09, 20223.53003.57003.42003.48003.4800802,800
Aug 08, 20223.43003.52003.38003.50003.5000600,500
Aug 05, 20223.32003.49003.30003.41003.4100441,400
Aug 04, 20223.52003.53003.35003.36003.3600648,400
Aug 03, 20223.61003.68003.47003.52003.5200951,700
Aug 02, 20223.67003.70003.56003.58003.5800910,100
Jul 29, 20223.74003.81003.70003.79003.79001,115,500
Jul 28, 20223.60003.72003.58003.72003.72001,204,500
Jul 27, 20223.69003.69003.46003.55003.55001,865,200
Jul 26, 20223.46003.66003.46003.62003.62002,276,900
Jul 25, 20223.30003.40003.29003.39003.39001,695,200
Jul 22, 20223.25003.32003.22003.27003.2700624,700
Jul 21, 20223.31003.32003.22003.23003.2300859,400
Jul 20, 20223.24003.41003.24003.39003.3900814,100
Jul 19, 20223.17003.30003.14003.29003.29001,769,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...