Canada markets close in 2 hours 42 minutes

Trican Well Service Ltd. (TCW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9200+0.1200 (+2.50%)
As of 01:18PM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20244.82004.93004.77004.92004.9200289,552
Jul 24, 20244.88004.91004.80004.80004.8000461,300
Jul 23, 20244.92004.92004.82004.87004.8700360,800
Jul 22, 20244.88004.99004.87004.95004.9500368,500
Jul 19, 20244.95005.00004.87004.87004.8700363,800
Jul 18, 20244.97005.01004.94004.98004.9800582,000
Jul 17, 20244.91005.05004.91004.97004.9700608,300
Jul 16, 20244.86004.93004.81004.91004.9100572,100
Jul 15, 20244.77004.93004.77004.88004.8800721,100
Jul 12, 20244.76004.80004.75004.75004.7500465,500
Jul 11, 20244.72004.80004.70004.75004.7500410,800
Jul 10, 20244.70004.77004.65004.72004.7200441,000
Jul 09, 20244.65004.74004.62004.68004.6800417,300
Jul 08, 20244.76004.78004.67004.68004.6800502,800
Jul 05, 20244.84004.85004.76004.76004.7600380,900
Jul 04, 20244.76004.89004.76004.86004.8600357,600
Jul 03, 20244.80004.82004.75004.78004.7800254,200
Jul 02, 20244.85004.89004.76004.78004.7800583,700
Jun 28, 20244.82004.92004.81004.82004.8200793,300
Jun 27, 20244.76004.86004.75004.81004.8100977,300
Jun 26, 20244.63004.78004.63004.74004.7400444,100
Jun 25, 20244.66004.72004.59004.62004.6200387,900
Jun 24, 20244.35004.70004.35004.66004.66001,366,100
Jun 21, 20244.56004.56004.28004.32004.32001,178,000
Jun 20, 20244.57004.63004.54004.54004.5400816,700
Jun 19, 20244.50004.58004.50004.58004.5800255,000
Jun 18, 20244.54004.64004.51004.52004.5200845,600
Jun 17, 20244.51004.61004.48004.54004.5400568,200
Jun 14, 20244.52004.54004.42004.53004.5300988,300
Jun 14, 20240.045 Dividend
Jun 13, 20244.65004.65004.53004.56004.5150762,800
Jun 12, 20244.73004.76004.63004.65004.6041467,200
Jun 11, 20244.75004.79004.69004.71004.6635756,600
Jun 10, 20244.62004.81004.57004.75004.70311,114,800
Jun 07, 20244.48004.63004.47004.61004.56451,943,900
Jun 06, 20244.33004.54004.33004.50004.45561,720,900
Jun 05, 20244.27004.36004.25004.34004.2972698,800
Jun 04, 20244.26004.31004.21004.24004.19821,143,500
Jun 03, 20244.46004.46004.29004.29004.2477965,300
May 31, 20244.40004.50004.37004.48004.4358849,300
May 30, 20244.42004.48004.36004.40004.3566545,100
May 29, 20244.42004.45004.38004.41004.3665576,800
May 28, 20244.42004.50004.39004.45004.40611,020,100
May 27, 20244.39004.47004.39004.44004.3962341,200
May 24, 20244.40004.46004.39004.40004.3566773,400
May 23, 20244.32004.42004.31004.37004.3269560,000
May 22, 20244.34004.36004.26004.29004.2477632,500
May 21, 20244.33004.41004.29004.34004.2972635,600
May 17, 20244.24004.38004.24004.34004.2972969,100
May 16, 20244.29004.33004.20004.23004.18831,878,600
May 15, 20244.33004.34004.23004.30004.2576619,300
May 14, 20244.29004.42004.24004.35004.30711,798,200
May 13, 20244.24004.35004.22004.30004.2576593,700
May 10, 20244.23004.27004.19004.24004.1982435,600
May 09, 20244.11004.25004.11004.22004.1784833,200
May 08, 20244.06004.13004.06004.09004.0496593,500
May 07, 20244.20004.20004.08004.08004.0397869,900
May 06, 20244.21004.25004.18004.19004.1487866,800
May 03, 20244.18004.23004.18004.18004.1387270,700
May 02, 20244.14004.20004.09004.18004.1387367,400
May 01, 20244.18004.22004.08004.10004.0595528,300
Apr 30, 20244.30004.30004.17004.18004.1387940,000
Apr 29, 20244.33004.35004.25004.32004.2774849,600
Apr 26, 20244.24004.36004.24004.33004.28731,112,900
Apr 25, 20244.22004.26004.20004.24004.1982676,200
Apr 24, 20244.25004.31004.24004.25004.2081247,500
Apr 23, 20244.24004.33004.23004.27004.2279579,000
Apr 22, 20244.24004.30004.19004.27004.2279254,400
Apr 19, 20244.25004.33004.24004.28004.2378260,800
Apr 18, 20244.30004.36004.24004.24004.1982482,200
Apr 17, 20244.34004.39004.26004.28004.2378342,400
Apr 16, 20244.46004.48004.26004.34004.2972721,800
Apr 15, 20244.61004.62004.47004.50004.4556721,100
Apr 12, 20244.59004.71004.58004.61004.56451,073,200
Apr 11, 20244.47004.56004.46004.54004.4952862,800
Apr 10, 20244.33004.52004.30004.49004.44571,007,200
Apr 09, 20244.40004.40004.30004.31004.2675710,600
Apr 08, 20244.37004.39004.29004.39004.3467261,900
Apr 05, 20244.32004.39004.30004.35004.30711,084,600
Apr 04, 20244.34004.36004.28004.34004.2972499,700
Apr 03, 20244.20004.35004.19004.34004.29722,431,000
Apr 02, 20244.14004.22004.11004.20004.1586745,700
Apr 01, 20244.14004.16004.08004.12004.0793407,700
Mar 28, 20244.14004.20004.13004.15004.1090756,800
Mar 27, 20244.06004.16004.05004.15004.1090673,200
Mar 26, 20244.09004.12004.04004.05004.0100376,200
Mar 25, 20244.06004.12004.06004.10004.0595691,800
Mar 22, 20244.08004.09004.00004.06004.0199645,300
Mar 21, 20244.04004.09004.03004.07004.0298454,300
Mar 20, 20244.09004.11004.03004.04004.0001671,900
Mar 19, 20244.03004.12004.00004.10004.05953,894,600
Mar 18, 20244.01004.08004.00004.02003.9803673,300
Mar 15, 20244.05004.07003.99004.02003.9803852,900
Mar 14, 20244.09004.09004.00004.04004.00011,933,600
Mar 14, 20240.045 Dividend
Mar 13, 20244.17004.23004.07004.09004.0051497,000
Mar 12, 20244.24004.24004.10004.14004.0540485,100
Mar 11, 20244.25004.26004.18004.21004.1226201,300
Mar 08, 20244.30004.30004.20004.26004.1716351,900
Mar 07, 20244.18004.35004.15004.30004.21071,546,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...