Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 5.0200 | 5.0300 | 4.7500 | 4.7600 | 4.7600 | 997,700 |
| Oct 03, 2024 | 4.9600 | 5.0600 | 4.9600 | 5.0400 | 5.0400 | 502,800 |
| Oct 02, 2024 | 4.9300 | 5.0100 | 4.8600 | 4.9900 | 4.9900 | 610,100 |
| Oct 01, 2024 | 4.7200 | 4.9100 | 4.7200 | 4.8900 | 4.8900 | 480,300 |
| Sept 30, 2024 | 4.7800 | 4.8500 | 4.7400 | 4.7700 | 4.7700 | 571,200 |
| Sept 27, 2024 | 4.8100 | 4.8600 | 4.7700 | 4.8000 | 4.8000 | 526,500 |
| Sept 26, 2024 | 4.7200 | 4.8500 | 4.7200 | 4.8400 | 4.8400 | 872,200 |
| Sept 25, 2024 | 4.8500 | 4.8700 | 4.7300 | 4.7900 | 4.7900 | 455,800 |
| Sept 24, 2024 | 4.8200 | 4.9300 | 4.7900 | 4.8300 | 4.8300 | 642,400 |
| Sept 23, 2024 | 4.8400 | 4.9100 | 4.7200 | 4.7600 | 4.7600 | 733,300 |
| Sept 20, 2024 | 4.8700 | 4.9300 | 4.7200 | 4.8500 | 4.8500 | 937,200 |
| Sept 19, 2024 | 4.8000 | 4.9100 | 4.7900 | 4.9000 | 4.9000 | 657,800 |
| Sept 18, 2024 | 4.7400 | 4.8300 | 4.6700 | 4.7600 | 4.7600 | 509,400 |
| Sept 17, 2024 | 4.7000 | 4.7900 | 4.6100 | 4.7500 | 4.7500 | 1,158,600 |
| Sept 16, 2024 | 4.5800 | 4.6300 | 4.5400 | 4.6100 | 4.6100 | 640,000 |
| Sept 13, 2024 | 4.6500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 522,900 |
| Sept 13, 2024 | 0.045 Dividend | |||||
| Sept 12, 2024 | 4.6700 | 4.6900 | 4.5900 | 4.6500 | 4.6050 | 457,800 |
| Sept 11, 2024 | 4.5900 | 4.6900 | 4.4900 | 4.6200 | 4.5753 | 1,081,100 |
| Sept 10, 2024 | 4.6900 | 4.6900 | 4.5300 | 4.5500 | 4.5060 | 794,800 |
| Sept 09, 2024 | 4.6900 | 4.8100 | 4.6700 | 4.7000 | 4.6545 | 520,000 |
| Sept 06, 2024 | 4.7500 | 4.8300 | 4.6400 | 4.6900 | 4.6446 | 885,100 |
| Sept 05, 2024 | 4.8700 | 4.9000 | 4.7300 | 4.7600 | 4.7139 | 419,700 |
| Sept 04, 2024 | 4.8900 | 5.0100 | 4.8400 | 4.8500 | 4.8031 | 500,100 |
| Sept 03, 2024 | 4.9900 | 5.0600 | 4.8700 | 4.8900 | 4.8427 | 532,500 |
| Aug 30, 2024 | 5.0900 | 5.1100 | 5.0200 | 5.0600 | 5.0110 | 684,400 |
| Aug 29, 2024 | 5.0900 | 5.1400 | 5.0600 | 5.1000 | 5.0506 | 313,400 |
| Aug 28, 2024 | 5.0100 | 5.0600 | 4.9900 | 5.0500 | 5.0011 | 250,200 |
| Aug 27, 2024 | 5.1100 | 5.1100 | 4.9800 | 5.0500 | 5.0011 | 220,000 |
| Aug 26, 2024 | 5.1500 | 5.1800 | 5.1000 | 5.1500 | 5.1002 | 167,600 |
| Aug 23, 2024 | 5.0200 | 5.1200 | 5.0000 | 5.1000 | 5.0506 | 381,200 |
| Aug 22, 2024 | 5.0500 | 5.1100 | 4.9900 | 4.9900 | 4.9417 | 548,800 |
| Aug 21, 2024 | 5.0100 | 5.0600 | 4.9300 | 5.0600 | 5.0110 | 514,200 |
| Aug 20, 2024 | 5.0400 | 5.0500 | 4.9400 | 4.9900 | 4.9417 | 572,100 |
| Aug 19, 2024 | 5.0000 | 5.0800 | 4.9600 | 5.0500 | 5.0011 | 410,300 |
| Aug 16, 2024 | 4.9900 | 5.0100 | 4.9300 | 5.0000 | 4.9516 | 386,900 |
| Aug 15, 2024 | 4.9900 | 5.0300 | 4.9700 | 5.0300 | 4.9813 | 531,100 |
| Aug 14, 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9021 | 557,000 |
| Aug 13, 2024 | 4.8900 | 4.9900 | 4.8500 | 4.9700 | 4.9219 | 566,600 |
| Aug 12, 2024 | 4.7600 | 4.9300 | 4.7600 | 4.9000 | 4.8526 | 721,700 |
| Aug 09, 2024 | 4.9600 | 4.9600 | 4.7000 | 4.7300 | 4.6842 | 1,039,300 |
| Aug 08, 2024 | 5.0400 | 5.0800 | 4.9400 | 4.9400 | 4.8922 | 551,300 |
| Aug 07, 2024 | 5.0600 | 5.1900 | 5.0300 | 5.0400 | 4.9912 | 968,700 |
| Aug 06, 2024 | 4.8800 | 5.1100 | 4.8200 | 5.0200 | 4.9714 | 1,560,700 |
| Aug 02, 2024 | 5.1100 | 5.1100 | 4.9500 | 5.0100 | 4.9615 | 1,441,900 |
| Aug 01, 2024 | 5.0600 | 5.1900 | 5.0100 | 5.1800 | 5.1299 | 2,271,200 |
| Jul 31, 2024 | 5.0000 | 5.2400 | 5.0000 | 5.0400 | 4.9912 | 990,100 |
| Jul 30, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9300 | 4.8823 | 219,900 |
| Jul 29, 2024 | 4.9600 | 4.9900 | 4.8700 | 4.9300 | 4.8823 | 349,700 |
| Jul 26, 2024 | 4.9300 | 4.9800 | 4.8900 | 4.9400 | 4.8922 | 634,200 |
| Jul 25, 2024 | 4.8200 | 4.9300 | 4.7700 | 4.9100 | 4.8625 | 406,800 |
| Jul 24, 2024 | 4.8800 | 4.9100 | 4.8000 | 4.8000 | 4.7535 | 461,300 |
| Jul 23, 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8700 | 4.8229 | 360,800 |
| Jul 22, 2024 | 4.8800 | 4.9900 | 4.8700 | 4.9500 | 4.9021 | 368,500 |
| Jul 19, 2024 | 4.9500 | 5.0000 | 4.8700 | 4.8700 | 4.8229 | 363,800 |
| Jul 18, 2024 | 4.9700 | 5.0100 | 4.9400 | 4.9800 | 4.9318 | 582,000 |
| Jul 17, 2024 | 4.9100 | 5.0500 | 4.9100 | 4.9700 | 4.9219 | 608,300 |
| Jul 16, 2024 | 4.8600 | 4.9300 | 4.8100 | 4.9100 | 4.8625 | 572,100 |
| Jul 15, 2024 | 4.7700 | 4.9300 | 4.7700 | 4.8800 | 4.8328 | 721,100 |
| Jul 12, 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7500 | 4.7040 | 465,500 |
| Jul 11, 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7500 | 4.7040 | 410,800 |
| Jul 10, 2024 | 4.7000 | 4.7700 | 4.6500 | 4.7200 | 4.6743 | 441,000 |
| Jul 09, 2024 | 4.6500 | 4.7400 | 4.6200 | 4.6800 | 4.6347 | 417,300 |
| Jul 08, 2024 | 4.7600 | 4.7800 | 4.6700 | 4.6800 | 4.6347 | 502,800 |
| Jul 05, 2024 | 4.8400 | 4.8500 | 4.7600 | 4.7600 | 4.7139 | 380,900 |
| Jul 04, 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8600 | 4.8130 | 357,600 |
| Jul 03, 2024 | 4.8000 | 4.8200 | 4.7500 | 4.7800 | 4.7337 | 254,200 |
| Jul 02, 2024 | 4.8500 | 4.8900 | 4.7600 | 4.7800 | 4.7337 | 583,700 |
| Jun 28, 2024 | 4.8200 | 4.9200 | 4.8100 | 4.8200 | 4.7734 | 793,300 |
| Jun 27, 2024 | 4.7600 | 4.8600 | 4.7500 | 4.8100 | 4.7635 | 977,300 |
| Jun 26, 2024 | 4.6300 | 4.7800 | 4.6300 | 4.7400 | 4.6941 | 444,100 |
| Jun 25, 2024 | 4.6600 | 4.7200 | 4.5900 | 4.6200 | 4.5753 | 387,900 |
| Jun 24, 2024 | 4.3500 | 4.7000 | 4.3500 | 4.6600 | 4.6149 | 1,366,100 |
| Jun 21, 2024 | 4.5600 | 4.5600 | 4.2800 | 4.3200 | 4.2782 | 1,178,000 |
| Jun 20, 2024 | 4.5700 | 4.6300 | 4.5400 | 4.5400 | 4.4961 | 816,700 |
| Jun 19, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5357 | 255,000 |
| Jun 18, 2024 | 4.5400 | 4.6400 | 4.5100 | 4.5200 | 4.4763 | 845,600 |
| Jun 17, 2024 | 4.5100 | 4.6100 | 4.4800 | 4.5400 | 4.4961 | 568,200 |
| Jun 14, 2024 | 4.5200 | 4.5400 | 4.4200 | 4.5300 | 4.4862 | 988,300 |
| Jun 14, 2024 | 0.045 Dividend | |||||
| Jun 13, 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5600 | 4.4713 | 762,800 |
| Jun 12, 2024 | 4.7300 | 4.7600 | 4.6300 | 4.6500 | 4.5596 | 467,200 |
| Jun 11, 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7100 | 4.6184 | 756,600 |
| Jun 10, 2024 | 4.6200 | 4.8100 | 4.5700 | 4.7500 | 4.6576 | 1,114,800 |
| Jun 07, 2024 | 4.4800 | 4.6300 | 4.4700 | 4.6100 | 4.5203 | 1,943,900 |
| Jun 06, 2024 | 4.3300 | 4.5400 | 4.3300 | 4.5000 | 4.4125 | 1,720,900 |
| Jun 05, 2024 | 4.2700 | 4.3600 | 4.2500 | 4.3400 | 4.2556 | 698,800 |
| Jun 04, 2024 | 4.2600 | 4.3100 | 4.2100 | 4.2400 | 4.1575 | 1,143,500 |
| Jun 03, 2024 | 4.4600 | 4.4600 | 4.2900 | 4.2900 | 4.2066 | 965,300 |
| May 31, 2024 | 4.4000 | 4.5000 | 4.3700 | 4.4800 | 4.3929 | 849,300 |
| May 30, 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4000 | 4.3144 | 545,100 |
| May 29, 2024 | 4.4200 | 4.4500 | 4.3800 | 4.4100 | 4.3242 | 576,800 |
| May 28, 2024 | 4.4200 | 4.5000 | 4.3900 | 4.4500 | 4.3634 | 1,020,100 |
| May 27, 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4400 | 4.3536 | 341,200 |
| May 24, 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4000 | 4.3144 | 773,400 |
| May 23, 2024 | 4.3200 | 4.4200 | 4.3100 | 4.3700 | 4.2850 | 560,000 |
| May 22, 2024 | 4.3400 | 4.3600 | 4.2600 | 4.2900 | 4.2066 | 632,500 |
| May 21, 2024 | 4.3300 | 4.4100 | 4.2900 | 4.3400 | 4.2556 | 635,600 |
| May 17, 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3400 | 4.2556 | 969,100 |
| May 16, 2024 | 4.2900 | 4.3300 | 4.2000 | 4.2300 | 4.1477 | 1,878,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.