Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:28PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.2500 | 4.3100 | 4.2400 | 4.2550 | 4.2550 | 104,782 |
| Apr 23, 2024 | 4.2400 | 4.3300 | 4.2300 | 4.2700 | 4.2700 | 579,000 |
| Apr 22, 2024 | 4.2400 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 254,400 |
| Apr 19, 2024 | 4.2500 | 4.3300 | 4.2400 | 4.2800 | 4.2800 | 260,800 |
| Apr 18, 2024 | 4.3000 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 482,200 |
| Apr 17, 2024 | 4.3400 | 4.3900 | 4.2600 | 4.2800 | 4.2800 | 342,400 |
| Apr 16, 2024 | 4.4600 | 4.4800 | 4.2600 | 4.3400 | 4.3400 | 721,800 |
| Apr 15, 2024 | 4.6100 | 4.6200 | 4.4700 | 4.5000 | 4.5000 | 721,100 |
| Apr 12, 2024 | 4.5900 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 1,073,200 |
| Apr 11, 2024 | 4.4700 | 4.5600 | 4.4600 | 4.5400 | 4.5400 | 862,800 |
| Apr 10, 2024 | 4.3300 | 4.5200 | 4.3000 | 4.4900 | 4.4900 | 1,007,200 |
| Apr 09, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 710,600 |
| Apr 08, 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3900 | 4.3900 | 261,900 |
| Apr 05, 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 1,084,600 |
| Apr 04, 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 499,700 |
| Apr 03, 2024 | 4.2000 | 4.3500 | 4.1900 | 4.3400 | 4.3400 | 2,431,000 |
| Apr 02, 2024 | 4.1400 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 745,700 |
| Apr 01, 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 407,700 |
| Mar 28, 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 756,800 |
| Mar 27, 2024 | 4.0600 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 673,200 |
| Mar 26, 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 376,200 |
| Mar 25, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 691,800 |
| Mar 22, 2024 | 4.0800 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 645,300 |
| Mar 21, 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0700 | 454,300 |
| Mar 20, 2024 | 4.0900 | 4.1100 | 4.0300 | 4.0400 | 4.0400 | 671,900 |
| Mar 19, 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 3,894,600 |
| Mar 18, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 673,300 |
| Mar 15, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 852,900 |
| Mar 14, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 1,933,600 |
| Mar 14, 2024 | 0.045 Dividend | |||||
| Mar 13, 2024 | 4.1700 | 4.2300 | 4.0700 | 4.0900 | 4.0450 | 497,000 |
| Mar 12, 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1400 | 4.0944 | 485,100 |
| Mar 11, 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2100 | 4.1637 | 201,300 |
| Mar 08, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2600 | 4.2131 | 351,900 |
| Mar 07, 2024 | 4.1800 | 4.3500 | 4.1500 | 4.3000 | 4.2527 | 1,546,100 |
| Mar 06, 2024 | 4.2700 | 4.3000 | 4.1500 | 4.1600 | 4.1142 | 696,700 |
| Mar 05, 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2500 | 4.2032 | 549,800 |
| Mar 04, 2024 | 4.2500 | 4.2600 | 4.1400 | 4.2500 | 4.2032 | 718,200 |
| Mar 01, 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2300 | 4.1835 | 1,219,000 |
| Feb 29, 2024 | 4.1900 | 4.2200 | 4.1200 | 4.1600 | 4.1142 | 1,256,400 |
| Feb 28, 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1900 | 4.1439 | 889,400 |
| Feb 27, 2024 | 4.0600 | 4.1100 | 4.0200 | 4.0900 | 4.0450 | 780,800 |
| Feb 26, 2024 | 4.0300 | 4.1700 | 4.0200 | 4.0400 | 3.9956 | 820,200 |
| Feb 23, 2024 | 4.0500 | 4.0800 | 3.8800 | 4.0600 | 4.0153 | 1,057,500 |
| Feb 22, 2024 | 4.1900 | 4.2500 | 3.9800 | 4.0900 | 4.0450 | 1,207,900 |
| Feb 21, 2024 | 4.1300 | 4.2300 | 4.1100 | 4.1500 | 4.1043 | 313,000 |
| Feb 20, 2024 | 4.2200 | 4.2400 | 4.1000 | 4.1000 | 4.0549 | 339,500 |
| Feb 16, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2400 | 4.1933 | 414,600 |
| Feb 15, 2024 | 3.9700 | 4.2500 | 3.9700 | 4.2300 | 4.1835 | 1,000,900 |
| Feb 14, 2024 | 4.0700 | 4.1400 | 3.9500 | 3.9600 | 3.9164 | 1,012,600 |
| Feb 13, 2024 | 4.1100 | 4.1100 | 4.0100 | 4.0500 | 4.0054 | 351,700 |
| Feb 12, 2024 | 4.0800 | 4.1700 | 4.0700 | 4.1500 | 4.1043 | 347,500 |
| Feb 09, 2024 | 4.1500 | 4.1700 | 4.0800 | 4.1000 | 4.0549 | 212,900 |
| Feb 08, 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1600 | 4.1142 | 649,100 |
| Feb 07, 2024 | 4.0400 | 4.1700 | 4.0100 | 4.1400 | 4.0944 | 945,700 |
| Feb 06, 2024 | 3.9900 | 4.1000 | 3.9800 | 4.0100 | 3.9659 | 1,018,000 |
| Feb 05, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9800 | 3.9362 | 1,584,400 |
| Feb 02, 2024 | 4.2200 | 4.2500 | 4.0400 | 4.0600 | 4.0153 | 1,039,800 |
| Feb 01, 2024 | 4.4000 | 4.4400 | 4.2500 | 4.2500 | 4.2032 | 596,600 |
| Jan 31, 2024 | 4.4700 | 4.4700 | 4.3100 | 4.3800 | 4.3318 | 527,400 |
| Jan 30, 2024 | 4.3300 | 4.4800 | 4.3300 | 4.4700 | 4.4208 | 496,600 |
| Jan 29, 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4100 | 4.3615 | 467,400 |
| Jan 26, 2024 | 4.4500 | 4.5200 | 4.4200 | 4.5000 | 4.4505 | 566,100 |
| Jan 25, 2024 | 4.3900 | 4.4700 | 4.3100 | 4.4500 | 4.4010 | 612,500 |
| Jan 24, 2024 | 4.3500 | 4.4400 | 4.2600 | 4.3200 | 4.2725 | 717,900 |
| Jan 23, 2024 | 4.2200 | 4.3600 | 4.2200 | 4.3400 | 4.2922 | 685,200 |
| Jan 22, 2024 | 4.1700 | 4.2500 | 4.1400 | 4.2200 | 4.1736 | 430,600 |
| Jan 19, 2024 | 4.2500 | 4.2600 | 4.1500 | 4.1800 | 4.1340 | 203,900 |
| Jan 18, 2024 | 4.2200 | 4.2900 | 4.1800 | 4.2300 | 4.1835 | 534,600 |
| Jan 17, 2024 | 4.0400 | 4.2100 | 4.0300 | 4.1900 | 4.1439 | 426,600 |
| Jan 16, 2024 | 4.2300 | 4.2300 | 4.0900 | 4.1000 | 4.0549 | 365,500 |
| Jan 15, 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2300 | 4.1835 | 498,000 |
| Jan 12, 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0400 | 3.9956 | 607,300 |
| Jan 11, 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0600 | 4.0153 | 487,500 |
| Jan 10, 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0800 | 4.0351 | 986,500 |
| Jan 09, 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9700 | 3.9263 | 856,700 |
| Jan 08, 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1300 | 4.0846 | 383,700 |
| Jan 05, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1900 | 4.1439 | 431,000 |
| Jan 04, 2024 | 4.0700 | 4.1200 | 4.0500 | 4.1000 | 4.0549 | 341,400 |
| Jan 03, 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0300 | 3.9857 | 879,600 |
| Jan 02, 2024 | 4.1400 | 4.2300 | 4.1200 | 4.1200 | 4.0747 | 375,500 |
| Dec 29, 2023 | 4.1300 | 4.1700 | 4.1100 | 4.1200 | 4.0747 | 148,400 |
| Dec 28, 2023 | 4.1900 | 4.2500 | 4.1300 | 4.1300 | 4.0846 | 263,600 |
| Dec 27, 2023 | 4.1100 | 4.2400 | 4.1100 | 4.2100 | 4.1637 | 339,300 |
| Dec 22, 2023 | 4.2000 | 4.2000 | 4.0800 | 4.1000 | 4.0549 | 398,900 |
| Dec 21, 2023 | 4.1700 | 4.1800 | 4.0700 | 4.1700 | 4.1241 | 480,300 |
| Dec 20, 2023 | 4.1200 | 4.2100 | 4.1200 | 4.1500 | 4.1043 | 444,200 |
| Dec 19, 2023 | 4.0400 | 4.1100 | 4.0300 | 4.0900 | 4.0450 | 452,500 |
| Dec 18, 2023 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 4.0054 | 405,400 |
| Dec 15, 2023 | 4.0300 | 4.0500 | 3.9800 | 4.0200 | 3.9758 | 1,403,800 |
| Dec 14, 2023 | 3.9500 | 4.0800 | 3.9500 | 4.0300 | 3.9857 | 504,600 |
| Dec 14, 2023 | 0.04 Dividend | |||||
| Dec 13, 2023 | 3.8000 | 3.9700 | 3.8000 | 3.9500 | 3.8670 | 459,800 |
| Dec 12, 2023 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7103 | 795,600 |
| Dec 11, 2023 | 4.0100 | 4.0100 | 3.9000 | 3.9000 | 3.8180 | 682,600 |
| Dec 08, 2023 | 4.0300 | 4.1100 | 4.0000 | 4.0600 | 3.9747 | 442,300 |
| Dec 07, 2023 | 4.0600 | 4.0700 | 3.9700 | 4.0100 | 3.9257 | 918,500 |
| Dec 06, 2023 | 4.0300 | 4.1200 | 3.9900 | 4.0400 | 3.9551 | 1,055,700 |
| Dec 05, 2023 | 4.0700 | 4.1100 | 4.0300 | 4.0300 | 3.9453 | 436,900 |
| Dec 04, 2023 | 4.1300 | 4.1500 | 4.0100 | 4.0700 | 3.9845 | 489,900 |
| *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.