TCW.TO - Trican Well Service Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20200.83000.84000.82000.84000.8400581,494
Jul. 13, 20200.85000.85000.82000.82000.8200144,900
Jul. 10, 20200.82000.84000.82000.84000.8400150,500
Jul. 09, 20200.85000.86000.82000.83000.8300260,900
Jul. 08, 20200.84000.86000.83000.84000.8400356,500
Jul. 07, 20200.83000.86000.83000.85000.850079,700
Jul. 06, 20200.84000.87000.83000.84000.8400304,400
Jul. 03, 20200.84000.86000.84000.85000.8500250,200
Jul. 02, 20200.82000.85000.82000.84000.8400197,800
Jun. 30, 20200.82000.84000.81000.82000.8200193,400
Jun. 29, 20200.85000.86000.81000.81000.8100253,400
Jun. 26, 20200.81000.85000.80000.85000.8500655,100
Jun. 25, 20200.81000.84000.80000.83000.8300404,100
Jun. 24, 20200.84000.85000.83000.83000.83001,376,500
Jun. 23, 20200.85000.86000.84000.85000.8500317,900
Jun. 22, 20200.82000.85000.82000.84000.8400177,800
Jun. 19, 20200.86000.87000.80000.80000.8000675,000
Jun. 18, 20200.82000.86000.82000.85000.8500174,600
Jun. 17, 20200.86000.86000.83000.85000.8500332,500
Jun. 16, 20200.88000.90000.85000.86000.8600385,300
Jun. 15, 20200.80000.89000.80000.86000.8600248,000
Jun. 12, 20200.82000.89000.82000.85000.8500591,200
Jun. 11, 20200.82000.83000.79000.81000.81002,115,200
Jun. 10, 20200.89000.89000.83000.86000.8600594,300
Jun. 09, 20200.89000.89000.85000.88000.8800763,100
Jun. 08, 20200.88000.93000.86000.91000.91001,189,400
Jun. 05, 20200.85000.88000.85000.85000.85001,025,000
Jun. 04, 20200.82000.85000.82000.84000.8400474,500
Jun. 03, 20200.85000.85000.82000.82000.8200531,700
Jun. 02, 20200.84000.85000.82000.83000.8300459,200
Jun. 01, 20200.84000.86000.83000.84000.8400195,900
May 29, 20200.82000.84000.81000.83000.8300473,400
May 28, 20200.77000.86000.77000.80000.80001,291,600
May 27, 20200.78000.80000.75000.80000.8000908,500
May 26, 20200.77000.79000.76000.79000.7900504,500
May 25, 20200.75000.77000.75000.76000.7600175,200
May 22, 20200.74000.77000.73000.76000.7600269,800
May 21, 20200.75000.77000.73000.75000.7500486,200
May 20, 20200.74000.76000.72000.72000.7200994,300
May 19, 20200.67000.72000.66000.69000.69001,193,700
May 15, 20200.60000.70000.60000.66000.6600539,300
May 14, 20200.59000.62000.55000.62000.6200283,200
May 13, 20200.62000.63000.56000.57000.5700532,400
May 12, 20200.63000.64000.62000.62000.6200477,700
May 11, 20200.65000.65000.61000.63000.6300210,000
May 08, 20200.63000.65000.60000.65000.6500232,100
May 07, 20200.64000.64000.59000.61000.6100180,900
May 06, 20200.62000.65000.59000.59000.5900571,600
May 05, 20200.60000.64000.60000.63000.6300315,600
May 04, 20200.59000.59000.56000.59000.5900240,200
May 01, 20200.58000.58000.56000.56000.5600218,800
Apr. 30, 20200.60000.62000.56000.58000.58001,220,100
Apr. 29, 20200.57000.60000.56000.60000.60002,050,400
Apr. 28, 20200.56000.57000.53000.53000.5300294,800
Apr. 27, 20200.55000.56000.53000.56000.5600172,900
Apr. 24, 20200.52000.55000.52000.55000.55001,166,000
Apr. 23, 20200.53000.55000.51000.51000.5100469,500
Apr. 22, 20200.53000.53000.51000.53000.5300324,600
Apr. 21, 20200.53000.54000.50000.51000.5100415,400
Apr. 20, 20200.55000.57000.51000.55000.5500758,500
Apr. 17, 20200.50000.62000.50000.56000.56001,049,500
Apr. 16, 20200.48000.51000.46000.50000.5000438,100
Apr. 15, 20200.48000.48000.46000.47000.4700413,500
Apr. 14, 20200.48000.50000.48000.48000.4800267,400
Apr. 13, 20200.50000.50000.48000.48000.4800264,100
Apr. 09, 20200.48000.50000.47000.49000.49001,417,600
Apr. 08, 20200.46000.48000.46000.46000.46003,030,100
Apr. 07, 20200.45000.49000.45000.46000.4600979,300
Apr. 06, 20200.46000.47000.46000.47000.4700613,600
Apr. 03, 20200.49000.50000.45000.45000.4500774,500
Apr. 02, 20200.47000.53000.47000.47000.4700894,500
Apr. 01, 20200.45000.48000.45000.45000.4500227,500
Mar. 31, 20200.47000.49000.45000.45000.4500691,600
Mar. 30, 20200.43000.46000.43000.44000.4400631,300
Mar. 27, 20200.46000.46000.43000.44000.4400280,000
Mar. 26, 20200.44000.46000.44000.46000.46001,222,100
Mar. 25, 20200.46000.47000.42000.45000.45001,371,400
Mar. 24, 20200.49000.49000.43000.44000.4400965,600
Mar. 23, 20200.48000.48000.43000.45000.4500630,000
Mar. 20, 20200.53000.53000.48000.49000.49001,028,000
Mar. 19, 20200.48000.52000.48000.51000.51001,541,800
Mar. 18, 20200.47000.50000.44000.48000.48001,264,300
Mar. 17, 20200.50000.51000.46000.49000.49006,406,300
Mar. 16, 20200.51000.55000.47000.50000.50001,048,500
Mar. 13, 20200.54000.58000.50000.58000.5800737,000
Mar. 12, 20200.47000.55000.45000.49000.4900853,700
Mar. 11, 20200.63000.63000.49000.56000.56004,738,900
Mar. 10, 20200.69000.70000.58000.65000.65001,275,400
Mar. 09, 20200.51000.71000.51000.60000.60001,871,800
Mar. 06, 20200.82000.82000.79000.80000.8000799,600
Mar. 05, 20200.87000.87000.82000.82000.8200271,400
Mar. 04, 20200.86000.90000.84000.86000.8600330,000
Mar. 03, 20200.91000.91000.84000.85000.8500581,300
Mar. 02, 20200.90000.91000.85000.90000.9000485,700
Feb. 28, 20200.77000.88000.77000.87000.87001,025,900
Feb. 27, 20200.78000.80000.71000.80000.8000730,900
Feb. 26, 20200.85000.86000.80000.80000.8000694,000
Feb. 25, 20200.92000.92000.82000.83000.8300817,500
Feb. 24, 20200.93000.94000.87000.88000.88002,345,600
Feb. 21, 20200.98000.99000.95000.95000.9500909,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...