Canada Markets close in 5 hrs 10 mins

Trican Well Service Ltd. (TCW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.3600-0.0200 (-0.59%)
As of 10:30AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20223.45003.45003.38003.36003.3600306,141
Jan. 25, 20223.24003.41003.19003.38003.38001,189,200
Jan. 24, 20223.05003.30003.03003.28003.28001,618,400
Jan. 21, 20223.21003.29003.17003.24003.24001,187,800
Jan. 20, 20223.20003.32003.20003.30003.30001,307,300
Jan. 19, 20223.27003.29003.16003.21003.21001,715,800
Jan. 18, 20223.39003.39003.22003.27003.27001,730,700
Jan. 17, 20223.30003.36003.28003.33003.33002,069,800
Jan. 14, 20223.15003.28003.13003.28003.2800871,400
Jan. 13, 20223.23003.23003.15003.17003.1700716,400
Jan. 12, 20223.15003.22003.11003.22003.22005,537,300
Jan. 11, 20223.08003.17003.05003.13003.13001,441,900
Jan. 10, 20223.00003.03002.94003.01003.0100481,200
Jan. 07, 20223.05003.06002.98002.98002.9800579,600
Jan. 06, 20223.01003.04002.91003.04003.04001,046,600
Jan. 05, 20223.05003.10002.92002.95002.9500920,900
Jan. 04, 20222.81003.04002.81003.03003.03001,262,700
Dec. 31, 20212.69002.78002.69002.77002.7700415,900
Dec. 30, 20212.72002.75002.68002.70002.7000417,400
Dec. 29, 20212.67002.78002.66002.71002.7100519,800
Dec. 24, 20212.68002.70002.65002.68002.6800154,100
Dec. 23, 20212.75002.75002.67002.67002.6700260,400
Dec. 22, 20212.67002.79002.62002.75002.7500818,700
Dec. 21, 20212.55002.71002.55002.68002.6800621,200
Dec. 20, 20212.50002.55002.46002.52002.52001,020,500
Dec. 17, 20212.59002.62002.53002.58002.5800559,500
Dec. 16, 20212.70002.76002.60002.62002.6200722,200
Dec. 15, 20212.64002.71002.56002.67002.67001,356,400
Dec. 14, 20212.70002.80002.63002.65002.6500932,500
Dec. 13, 20212.84002.84002.68002.70002.7000598,500
Dec. 10, 20212.88002.89002.78002.85002.8500425,300
Dec. 09, 20212.86002.89002.82002.85002.8500964,500
Dec. 08, 20212.97002.97002.83002.89002.8900630,500
Dec. 07, 20212.85002.98002.85002.96002.96001,051,200
Dec. 06, 20212.77002.84002.73002.81002.81001,054,800
Dec. 03, 20212.85002.88002.72002.77002.7700940,000
Dec. 02, 20212.78002.86002.72002.81002.81001,398,300
Dec. 01, 20212.99003.04002.79002.81002.81002,010,800
Nov. 30, 20213.05003.10002.88002.92002.92006,483,900
Nov. 29, 20213.20003.22003.07003.09003.09001,851,600
Nov. 26, 20213.10003.20003.00003.18003.1800892,700
Nov. 25, 20213.35003.39003.29003.30003.3000544,400
Nov. 24, 20213.22003.39003.22003.35003.3500510,900
Nov. 23, 20213.24003.31003.21003.24003.2400416,600
Nov. 22, 20213.16003.27003.16003.21003.2100732,200
Nov. 19, 20213.30003.30003.19003.21003.21002,122,100
Nov. 18, 20213.37003.40003.32003.35003.3500316,600
Nov. 17, 20213.44003.49003.37003.38003.3800422,200
Nov. 16, 20213.45003.56003.45003.46003.4600346,300
Nov. 15, 20213.45003.49003.37003.45003.4500773,700
Nov. 12, 20213.44003.54003.43003.48003.4800492,500
Nov. 11, 20213.45003.51003.43003.45003.4500535,800
Nov. 10, 20213.59003.60003.42003.46003.46001,320,600
Nov. 09, 20213.60003.63003.47003.62003.6200610,000
Nov. 08, 20213.64003.68003.54003.55003.55001,230,100
Nov. 05, 20213.65003.65003.60003.61003.61001,055,600
Nov. 04, 20213.55003.68003.55003.60003.60002,643,600
Nov. 03, 20213.59003.62003.44003.51003.51001,282,300
Nov. 02, 20213.55003.65003.50003.61003.61004,858,100
Nov. 01, 20213.50003.60003.50003.56003.56004,488,800
Oct. 29, 20213.59003.59003.41003.47003.47001,131,200
Oct. 28, 20213.61003.61003.52003.58003.5800552,200
Oct. 27, 20213.63003.63003.54003.57003.57001,236,500
Oct. 26, 20213.60003.64003.56003.63003.63002,339,400
Oct. 25, 20213.49003.59003.49003.59003.59002,111,700
Oct. 22, 20213.47003.52003.45003.50003.50003,320,100
Oct. 21, 20213.49003.49003.32003.47003.47001,047,900
Oct. 20, 20213.43003.50003.40003.47003.4700606,000
Oct. 19, 20213.40003.49003.39003.46003.4600679,200
Oct. 18, 20213.57003.58003.39003.41003.41002,015,600
Oct. 15, 20213.54003.57003.50003.54003.54002,108,600
Oct. 14, 20213.30003.50003.29003.47003.47001,996,900
Oct. 13, 20213.25003.29003.20003.28003.28001,260,000
Oct. 12, 20213.19003.26003.19003.23003.23002,453,600
Oct. 08, 20213.16003.19003.10003.17003.17001,807,200
Oct. 07, 20213.15003.15003.10003.11003.1100473,000
Oct. 06, 20213.10003.15003.08003.12003.12002,442,600
Oct. 05, 20213.10003.14003.07003.12003.12001,431,900
Oct. 04, 20213.03003.09003.00003.05003.0500832,500
Oct. 01, 20212.99003.03002.94003.02003.02001,310,400
Sep. 30, 20213.00003.01002.95002.96002.96001,778,400
Sep. 29, 20212.96003.00002.93003.00003.00001,460,700
Sep. 28, 20212.95002.99002.90002.96002.9600876,300
Sep. 27, 20212.89002.97002.86002.93002.93001,217,100
Sep. 24, 20212.77002.86002.74002.83002.83001,267,700
Sep. 23, 20212.75002.85002.75002.80002.80001,458,200
Sep. 22, 20212.67002.77002.62002.74002.7400834,300
Sep. 21, 20212.65002.68002.59002.61002.61001,233,900
Sep. 20, 20212.60002.62002.52002.61002.61001,002,400
Sep. 17, 20212.73002.73002.62002.67002.6700377,300
Sep. 16, 20212.74002.78002.68002.72002.72001,170,200
Sep. 15, 20212.70002.78002.65002.78002.78001,266,600
Sep. 14, 20212.67002.67002.60002.64002.64001,953,000
Sep. 13, 20212.61002.70002.61002.62002.62001,282,100
Sep. 10, 20212.62002.65002.57002.61002.61001,694,900
Sep. 09, 20212.55002.68002.53002.61002.61001,150,300
Sep. 08, 20212.50002.51002.44002.50002.50001,187,900
Sep. 07, 20212.59002.59002.48002.48002.4800236,400
Sep. 03, 20212.61002.62002.53002.56002.5600228,100
Sep. 02, 20212.51002.68002.49002.61002.6100996,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...