Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 3.7300 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 427,400 |
| Dec 07, 2022 | 3.7600 | 3.8600 | 3.6900 | 3.6900 | 3.6900 | 511,200 |
| Dec 06, 2022 | 3.9000 | 3.9900 | 3.7600 | 3.7600 | 3.7600 | 691,200 |
| Dec 05, 2022 | 4.0200 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 689,000 |
| Dec 02, 2022 | 3.9100 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 578,800 |
| Dec 01, 2022 | 4.0500 | 4.1200 | 3.9400 | 3.9500 | 3.9500 | 887,800 |
| Nov 30, 2022 | 3.9700 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 1,282,100 |
| Nov 29, 2022 | 3.9800 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 608,300 |
| Nov 28, 2022 | 3.9100 | 3.9600 | 3.8500 | 3.9600 | 3.9600 | 732,900 |
| Nov 25, 2022 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 576,700 |
| Nov 24, 2022 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 424,400 |
| Nov 23, 2022 | 3.9600 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 593,300 |
| Nov 22, 2022 | 3.9100 | 4.0500 | 3.8900 | 4.0300 | 4.0300 | 981,200 |
| Nov 21, 2022 | 3.8700 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 562,700 |
| Nov 18, 2022 | 3.8700 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 734,700 |
| Nov 17, 2022 | 3.8600 | 3.9800 | 3.8200 | 3.9500 | 3.9500 | 806,300 |
| Nov 16, 2022 | 3.9500 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 521,500 |
| Nov 15, 2022 | 3.8100 | 4.0100 | 3.7900 | 4.0000 | 4.0000 | 1,037,300 |
| Nov 14, 2022 | 3.9600 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,146,500 |
| Nov 11, 2022 | 3.9900 | 4.1000 | 3.9300 | 3.9700 | 3.9700 | 2,199,400 |
| Nov 10, 2022 | 3.9900 | 4.0900 | 3.8300 | 3.9200 | 3.9200 | 1,938,300 |
| Nov 09, 2022 | 3.8700 | 3.8800 | 3.7500 | 3.7900 | 3.7900 | 763,200 |
| Nov 08, 2022 | 3.9400 | 3.9900 | 3.8700 | 3.8700 | 3.8700 | 714,200 |
| Nov 07, 2022 | 3.8400 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 365,600 |
| Nov 04, 2022 | 3.9100 | 3.9300 | 3.7700 | 3.8200 | 3.8200 | 337,400 |
| Nov 03, 2022 | 3.7800 | 3.9000 | 3.7700 | 3.8100 | 3.8100 | 456,900 |
| Nov 02, 2022 | 3.7300 | 3.9600 | 3.6900 | 3.8300 | 3.8300 | 1,320,200 |
| Nov 01, 2022 | 3.6500 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 873,100 |
| Oct 31, 2022 | 3.5500 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 808,300 |
| Oct 28, 2022 | 3.6300 | 3.6500 | 3.5200 | 3.5700 | 3.5700 | 556,000 |
| Oct 27, 2022 | 3.5600 | 3.6800 | 3.5600 | 3.6200 | 3.6200 | 1,097,600 |
| Oct 26, 2022 | 3.4500 | 3.5700 | 3.4000 | 3.5600 | 3.5600 | 838,700 |
| Oct 25, 2022 | 3.3700 | 3.4400 | 3.3600 | 3.4200 | 3.4200 | 460,300 |
| Oct 24, 2022 | 3.4100 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 343,800 |
| Oct 21, 2022 | 3.2900 | 3.4200 | 3.2700 | 3.4200 | 3.4200 | 412,900 |
| Oct 20, 2022 | 3.3200 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 330,400 |
| Oct 19, 2022 | 3.1900 | 3.3200 | 3.1900 | 3.2800 | 3.2800 | 559,800 |
| Oct 18, 2022 | 3.0800 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 323,700 |
| Oct 17, 2022 | 3.1000 | 3.1400 | 3.0500 | 3.0700 | 3.0700 | 554,200 |
| Oct 14, 2022 | 3.1600 | 3.2100 | 3.0400 | 3.0400 | 3.0400 | 1,250,900 |
| Oct 13, 2022 | 3.0500 | 3.2200 | 3.0100 | 3.1900 | 3.1900 | 836,800 |
| Oct 12, 2022 | 3.0600 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 299,900 |
| Oct 11, 2022 | 3.0400 | 3.2300 | 3.0000 | 3.0700 | 3.0700 | 473,100 |
| Oct 07, 2022 | 3.2600 | 3.2800 | 3.1200 | 3.1300 | 3.1300 | 702,100 |
| Oct 06, 2022 | 3.2100 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 473,100 |
| Oct 05, 2022 | 3.1000 | 3.2300 | 3.0400 | 3.2200 | 3.2200 | 478,900 |
| Oct 04, 2022 | 3.1800 | 3.2400 | 3.1200 | 3.1300 | 3.1300 | 507,100 |
| Oct 03, 2022 | 2.9800 | 3.1800 | 2.9800 | 3.0800 | 3.0800 | 686,900 |
| Sept 30, 2022 | 2.8900 | 2.9600 | 2.8300 | 2.8700 | 2.8700 | 565,300 |
| Sept 29, 2022 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 488,600 |
| Sept 28, 2022 | 2.8200 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 667,500 |
| Sept 27, 2022 | 2.7100 | 2.8600 | 2.7000 | 2.8200 | 2.8200 | 1,048,000 |
| Sept 26, 2022 | 2.6900 | 2.8100 | 2.6600 | 2.6900 | 2.6900 | 1,106,400 |
| Sept 23, 2022 | 2.9800 | 2.9800 | 2.7000 | 2.7200 | 2.7200 | 1,445,900 |
| Sept 22, 2022 | 3.1900 | 3.2500 | 3.0800 | 3.0900 | 3.0900 | 657,700 |
| Sept 21, 2022 | 3.2500 | 3.3000 | 3.1500 | 3.1600 | 3.1600 | 1,864,100 |
| Sept 20, 2022 | 3.3000 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 1,139,600 |
| Sept 19, 2022 | 3.2500 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 613,800 |
| Sept 16, 2022 | 3.4300 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 1,578,100 |
| Sept 15, 2022 | 3.4700 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 1,766,800 |
| Sept 14, 2022 | 3.5000 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 522,300 |
| Sept 13, 2022 | 3.4600 | 3.5400 | 3.4400 | 3.4700 | 3.4700 | 634,500 |
| Sept 12, 2022 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 638,700 |
| Sept 09, 2022 | 3.5200 | 3.6100 | 3.5000 | 3.5500 | 3.5500 | 702,400 |
| Sept 08, 2022 | 3.3500 | 3.4400 | 3.3300 | 3.4200 | 3.4200 | 4,559,000 |
| Sept 07, 2022 | 3.4100 | 3.4500 | 3.2900 | 3.3700 | 3.3700 | 1,356,000 |
| Sept 06, 2022 | 3.4300 | 3.5000 | 3.3800 | 3.4800 | 3.4800 | 1,453,000 |
| Sept 02, 2022 | 3.3400 | 3.4700 | 3.3300 | 3.4300 | 3.4300 | 446,100 |
| Sept 01, 2022 | 3.4100 | 3.4200 | 3.2700 | 3.3000 | 3.3000 | 830,200 |
| Aug 31, 2022 | 3.4600 | 3.5700 | 3.4200 | 3.4700 | 3.4700 | 531,700 |
| Aug 30, 2022 | 3.6000 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 1,496,700 |
| Aug 29, 2022 | 3.5600 | 3.7000 | 3.5600 | 3.6500 | 3.6500 | 532,200 |
| Aug 26, 2022 | 3.6300 | 3.6900 | 3.5800 | 3.5900 | 3.5900 | 604,700 |
| Aug 25, 2022 | 3.6700 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 389,000 |
| Aug 24, 2022 | 3.5800 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 502,100 |
| Aug 23, 2022 | 3.5500 | 3.6600 | 3.5500 | 3.5900 | 3.5900 | 712,500 |
| Aug 22, 2022 | 3.4800 | 3.5700 | 3.4400 | 3.5100 | 3.5100 | 544,400 |
| Aug 19, 2022 | 3.5800 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 687,900 |
| Aug 18, 2022 | 3.4900 | 3.6400 | 3.4900 | 3.6200 | 3.6200 | 586,700 |
| Aug 17, 2022 | 3.4700 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 535,400 |
| Aug 16, 2022 | 3.5100 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 561,400 |
| Aug 15, 2022 | 3.5100 | 3.5300 | 3.3900 | 3.5100 | 3.5100 | 413,700 |
| Aug 12, 2022 | 3.6000 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 293,000 |
| Aug 11, 2022 | 3.5400 | 3.6300 | 3.5300 | 3.5900 | 3.5900 | 374,300 |
| Aug 10, 2022 | 3.5000 | 3.5400 | 3.4100 | 3.5200 | 3.5200 | 542,600 |
| Aug 09, 2022 | 3.5300 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 802,800 |
| Aug 08, 2022 | 3.4300 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 600,500 |
| Aug 05, 2022 | 3.3200 | 3.4900 | 3.3000 | 3.4100 | 3.4100 | 441,400 |
| Aug 04, 2022 | 3.5200 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 648,400 |
| Aug 03, 2022 | 3.6100 | 3.6800 | 3.4700 | 3.5200 | 3.5200 | 951,700 |
| Aug 02, 2022 | 3.6700 | 3.7000 | 3.5600 | 3.5800 | 3.5800 | 910,100 |
| Jul 29, 2022 | 3.7400 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 1,115,500 |
| Jul 28, 2022 | 3.6000 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 1,204,500 |
| Jul 27, 2022 | 3.6900 | 3.6900 | 3.4600 | 3.5500 | 3.5500 | 1,865,200 |
| Jul 26, 2022 | 3.4600 | 3.6600 | 3.4600 | 3.6200 | 3.6200 | 2,276,900 |
| Jul 25, 2022 | 3.3000 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 1,695,200 |
| Jul 22, 2022 | 3.2500 | 3.3200 | 3.2200 | 3.2700 | 3.2700 | 624,700 |
| Jul 21, 2022 | 3.3100 | 3.3200 | 3.2200 | 3.2300 | 3.2300 | 859,400 |
| Jul 20, 2022 | 3.2400 | 3.4100 | 3.2400 | 3.3900 | 3.3900 | 814,100 |
| Jul 19, 2022 | 3.1700 | 3.3000 | 3.1400 | 3.2900 | 3.2900 | 1,769,600 |
| *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.
