Canada markets open in 5 hours 38 minutes

Trican Well Service Ltd. (TCW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.02000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.01004.08004.00004.02004.0200673,300
Mar 15, 20244.05004.07003.99004.02004.0200852,900
Mar 14, 20244.09004.09004.00004.04004.04001,933,600
Mar 14, 20240.045 Dividend
Mar 13, 20244.17004.23004.07004.09004.0450497,000
Mar 12, 20244.24004.24004.10004.14004.0944485,100
Mar 11, 20244.25004.26004.18004.21004.1637201,300
Mar 08, 20244.30004.30004.20004.26004.2131351,900
Mar 07, 20244.18004.35004.15004.30004.25271,546,100
Mar 06, 20244.27004.30004.15004.16004.1142696,700
Mar 05, 20244.22004.26004.21004.25004.2032549,800
Mar 04, 20244.25004.26004.14004.25004.2032718,200
Mar 01, 20244.20004.29004.14004.23004.18351,219,000
Feb 29, 20244.19004.22004.12004.16004.11421,256,400
Feb 28, 20244.08004.19004.07004.19004.1439889,400
Feb 27, 20244.06004.11004.02004.09004.0450780,800
Feb 26, 20244.03004.17004.02004.04003.9956820,200
Feb 23, 20244.05004.08003.88004.06004.01531,057,500
Feb 22, 20244.19004.25003.98004.09004.04501,207,900
Feb 21, 20244.13004.23004.11004.15004.1043313,000
Feb 20, 20244.22004.24004.10004.10004.0549339,500
Feb 16, 20244.20004.25004.20004.24004.1933414,600
Feb 15, 20243.97004.25003.97004.23004.18351,000,900
Feb 14, 20244.07004.14003.95003.96003.91641,012,600
Feb 13, 20244.11004.11004.01004.05004.0054351,700
Feb 12, 20244.08004.17004.07004.15004.1043347,500
Feb 09, 20244.15004.17004.08004.10004.0549212,900
Feb 08, 20244.14004.18004.10004.16004.1142649,100
Feb 07, 20244.04004.17004.01004.14004.0944945,700
Feb 06, 20243.99004.10003.98004.01003.96591,018,000
Feb 05, 20244.05004.05003.94003.98003.93621,584,400
Feb 02, 20244.22004.25004.04004.06004.01531,039,800
Feb 01, 20244.40004.44004.25004.25004.2032596,600
Jan 31, 20244.47004.47004.31004.38004.3318527,400
Jan 30, 20244.33004.48004.33004.47004.4208496,600
Jan 29, 20244.51004.51004.38004.41004.3615467,400
Jan 26, 20244.45004.52004.42004.50004.4505566,100
Jan 25, 20244.39004.47004.31004.45004.4010612,500
Jan 24, 20244.35004.44004.26004.32004.2725717,900
Jan 23, 20244.22004.36004.22004.34004.2922685,200
Jan 22, 20244.17004.25004.14004.22004.1736430,600
Jan 19, 20244.25004.26004.15004.18004.1340203,900
Jan 18, 20244.22004.29004.18004.23004.1835534,600
Jan 17, 20244.04004.21004.03004.19004.1439426,600
Jan 16, 20244.23004.23004.09004.10004.0549365,500
Jan 15, 20244.05004.25004.05004.23004.1835498,000
Jan 12, 20244.10004.13004.00004.04003.9956607,300
Jan 11, 20244.13004.13004.02004.06004.0153487,500
Jan 10, 20244.00004.12004.00004.08004.0351986,500
Jan 09, 20244.14004.14003.96003.97003.9263856,700
Jan 08, 20244.14004.14004.05004.13004.0846383,700
Jan 05, 20244.10004.22004.10004.19004.1439431,000
Jan 04, 20244.07004.12004.05004.10004.0549341,400
Jan 03, 20244.13004.15004.00004.03003.9857879,600
Jan 02, 20244.14004.23004.12004.12004.0747375,500
Dec 29, 20234.13004.17004.11004.12004.0747148,400
Dec 28, 20234.19004.25004.13004.13004.0846263,600
Dec 27, 20234.11004.24004.11004.21004.1637339,300
Dec 22, 20234.20004.20004.08004.10004.0549398,900
Dec 21, 20234.17004.18004.07004.17004.1241480,300
Dec 20, 20234.12004.21004.12004.15004.1043444,200
Dec 19, 20234.04004.11004.03004.09004.0450452,500
Dec 18, 20234.05004.11004.03004.05004.0054405,400
Dec 15, 20234.03004.05003.98004.02003.97581,403,800
Dec 14, 20233.95004.08003.95004.03003.9857504,600
Dec 14, 20230.04 Dividend
Dec 13, 20233.80003.97003.80003.95003.8670459,800
Dec 12, 20233.90003.90003.79003.79003.7103795,600
Dec 11, 20234.01004.01003.90003.90003.8180682,600
Dec 08, 20234.03004.11004.00004.06003.9747442,300
Dec 07, 20234.06004.07003.97004.01003.9257918,500
Dec 06, 20234.03004.12003.99004.04003.95511,055,700
Dec 05, 20234.07004.11004.03004.03003.9453436,900
Dec 04, 20234.13004.15004.01004.07003.9845489,900
Dec 01, 20234.10004.23004.10004.17004.0824475,700
Nov 30, 20234.16004.19004.07004.12004.0334758,200
Nov 29, 20234.12004.14004.04004.11004.02363,254,500
Nov 28, 20234.10004.13004.06004.08003.9942540,600
Nov 27, 20234.11004.14004.07004.09004.0040508,800
Nov 24, 20234.10004.19004.09004.10004.0138377,300
Nov 23, 20234.05004.17004.05004.11004.0236240,300
Nov 22, 20234.11004.20004.00004.10004.01381,307,200
Nov 21, 20234.22004.23004.12004.20004.1117463,900
Nov 20, 20234.32004.34004.23004.25004.16071,175,100
Nov 17, 20234.30004.30004.24004.27004.18032,517,900
Nov 16, 20234.40004.41004.22004.25004.16071,219,800
Nov 15, 20234.56004.59004.43004.45004.3565546,200
Nov 14, 20234.57004.71004.56004.59004.4935664,400
Nov 13, 20234.56004.61004.54004.56004.4642342,000
Nov 10, 20234.40004.59004.40004.55004.4544796,200
Nov 09, 20234.50004.54004.36004.38004.2879839,400
Nov 08, 20234.50004.53004.43004.49004.3956803,700
Nov 07, 20234.64004.64004.53004.53004.4348426,900
Nov 06, 20234.78004.80004.65004.70004.6012693,700
Nov 03, 20234.85004.88004.74004.76004.66001,035,900
Nov 02, 20234.80004.88004.77004.86004.7579458,900
Nov 01, 20234.69004.83004.69004.81004.7089769,100
Oct 31, 20234.59004.71004.57004.69004.5914841,600
Oct 30, 20234.61004.63004.51004.57004.4739361,600
Oct 27, 20234.58004.61004.53004.60004.5033468,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...