Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:30AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | 3.4500 | 3.4500 | 3.3800 | 3.3600 | 3.3600 | 306,141 |
| Jan. 25, 2022 | 3.2400 | 3.4100 | 3.1900 | 3.3800 | 3.3800 | 1,189,200 |
| Jan. 24, 2022 | 3.0500 | 3.3000 | 3.0300 | 3.2800 | 3.2800 | 1,618,400 |
| Jan. 21, 2022 | 3.2100 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 1,187,800 |
| Jan. 20, 2022 | 3.2000 | 3.3200 | 3.2000 | 3.3000 | 3.3000 | 1,307,300 |
| Jan. 19, 2022 | 3.2700 | 3.2900 | 3.1600 | 3.2100 | 3.2100 | 1,715,800 |
| Jan. 18, 2022 | 3.3900 | 3.3900 | 3.2200 | 3.2700 | 3.2700 | 1,730,700 |
| Jan. 17, 2022 | 3.3000 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 2,069,800 |
| Jan. 14, 2022 | 3.1500 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 871,400 |
| Jan. 13, 2022 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 716,400 |
| Jan. 12, 2022 | 3.1500 | 3.2200 | 3.1100 | 3.2200 | 3.2200 | 5,537,300 |
| Jan. 11, 2022 | 3.0800 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 1,441,900 |
| Jan. 10, 2022 | 3.0000 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 481,200 |
| Jan. 07, 2022 | 3.0500 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 579,600 |
| Jan. 06, 2022 | 3.0100 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 1,046,600 |
| Jan. 05, 2022 | 3.0500 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 920,900 |
| Jan. 04, 2022 | 2.8100 | 3.0400 | 2.8100 | 3.0300 | 3.0300 | 1,262,700 |
| Dec. 31, 2021 | 2.6900 | 2.7800 | 2.6900 | 2.7700 | 2.7700 | 415,900 |
| Dec. 30, 2021 | 2.7200 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 417,400 |
| Dec. 29, 2021 | 2.6700 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 519,800 |
| Dec. 24, 2021 | 2.6800 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 154,100 |
| Dec. 23, 2021 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 260,400 |
| Dec. 22, 2021 | 2.6700 | 2.7900 | 2.6200 | 2.7500 | 2.7500 | 818,700 |
| Dec. 21, 2021 | 2.5500 | 2.7100 | 2.5500 | 2.6800 | 2.6800 | 621,200 |
| Dec. 20, 2021 | 2.5000 | 2.5500 | 2.4600 | 2.5200 | 2.5200 | 1,020,500 |
| Dec. 17, 2021 | 2.5900 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 559,500 |
| Dec. 16, 2021 | 2.7000 | 2.7600 | 2.6000 | 2.6200 | 2.6200 | 722,200 |
| Dec. 15, 2021 | 2.6400 | 2.7100 | 2.5600 | 2.6700 | 2.6700 | 1,356,400 |
| Dec. 14, 2021 | 2.7000 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 932,500 |
| Dec. 13, 2021 | 2.8400 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 598,500 |
| Dec. 10, 2021 | 2.8800 | 2.8900 | 2.7800 | 2.8500 | 2.8500 | 425,300 |
| Dec. 09, 2021 | 2.8600 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 964,500 |
| Dec. 08, 2021 | 2.9700 | 2.9700 | 2.8300 | 2.8900 | 2.8900 | 630,500 |
| Dec. 07, 2021 | 2.8500 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 1,051,200 |
| Dec. 06, 2021 | 2.7700 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 1,054,800 |
| Dec. 03, 2021 | 2.8500 | 2.8800 | 2.7200 | 2.7700 | 2.7700 | 940,000 |
| Dec. 02, 2021 | 2.7800 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 1,398,300 |
| Dec. 01, 2021 | 2.9900 | 3.0400 | 2.7900 | 2.8100 | 2.8100 | 2,010,800 |
| Nov. 30, 2021 | 3.0500 | 3.1000 | 2.8800 | 2.9200 | 2.9200 | 6,483,900 |
| Nov. 29, 2021 | 3.2000 | 3.2200 | 3.0700 | 3.0900 | 3.0900 | 1,851,600 |
| Nov. 26, 2021 | 3.1000 | 3.2000 | 3.0000 | 3.1800 | 3.1800 | 892,700 |
| Nov. 25, 2021 | 3.3500 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 544,400 |
| Nov. 24, 2021 | 3.2200 | 3.3900 | 3.2200 | 3.3500 | 3.3500 | 510,900 |
| Nov. 23, 2021 | 3.2400 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 416,600 |
| Nov. 22, 2021 | 3.1600 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 732,200 |
| Nov. 19, 2021 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 2,122,100 |
| Nov. 18, 2021 | 3.3700 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 316,600 |
| Nov. 17, 2021 | 3.4400 | 3.4900 | 3.3700 | 3.3800 | 3.3800 | 422,200 |
| Nov. 16, 2021 | 3.4500 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 346,300 |
| Nov. 15, 2021 | 3.4500 | 3.4900 | 3.3700 | 3.4500 | 3.4500 | 773,700 |
| Nov. 12, 2021 | 3.4400 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 492,500 |
| Nov. 11, 2021 | 3.4500 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 535,800 |
| Nov. 10, 2021 | 3.5900 | 3.6000 | 3.4200 | 3.4600 | 3.4600 | 1,320,600 |
| Nov. 09, 2021 | 3.6000 | 3.6300 | 3.4700 | 3.6200 | 3.6200 | 610,000 |
| Nov. 08, 2021 | 3.6400 | 3.6800 | 3.5400 | 3.5500 | 3.5500 | 1,230,100 |
| Nov. 05, 2021 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 1,055,600 |
| Nov. 04, 2021 | 3.5500 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 2,643,600 |
| Nov. 03, 2021 | 3.5900 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 1,282,300 |
| Nov. 02, 2021 | 3.5500 | 3.6500 | 3.5000 | 3.6100 | 3.6100 | 4,858,100 |
| Nov. 01, 2021 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 4,488,800 |
| Oct. 29, 2021 | 3.5900 | 3.5900 | 3.4100 | 3.4700 | 3.4700 | 1,131,200 |
| Oct. 28, 2021 | 3.6100 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 552,200 |
| Oct. 27, 2021 | 3.6300 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 1,236,500 |
| Oct. 26, 2021 | 3.6000 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 2,339,400 |
| Oct. 25, 2021 | 3.4900 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 2,111,700 |
| Oct. 22, 2021 | 3.4700 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 3,320,100 |
| Oct. 21, 2021 | 3.4900 | 3.4900 | 3.3200 | 3.4700 | 3.4700 | 1,047,900 |
| Oct. 20, 2021 | 3.4300 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 606,000 |
| Oct. 19, 2021 | 3.4000 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 679,200 |
| Oct. 18, 2021 | 3.5700 | 3.5800 | 3.3900 | 3.4100 | 3.4100 | 2,015,600 |
| Oct. 15, 2021 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 2,108,600 |
| Oct. 14, 2021 | 3.3000 | 3.5000 | 3.2900 | 3.4700 | 3.4700 | 1,996,900 |
| Oct. 13, 2021 | 3.2500 | 3.2900 | 3.2000 | 3.2800 | 3.2800 | 1,260,000 |
| Oct. 12, 2021 | 3.1900 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 2,453,600 |
| Oct. 08, 2021 | 3.1600 | 3.1900 | 3.1000 | 3.1700 | 3.1700 | 1,807,200 |
| Oct. 07, 2021 | 3.1500 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 473,000 |
| Oct. 06, 2021 | 3.1000 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 2,442,600 |
| Oct. 05, 2021 | 3.1000 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 1,431,900 |
| Oct. 04, 2021 | 3.0300 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 832,500 |
| Oct. 01, 2021 | 2.9900 | 3.0300 | 2.9400 | 3.0200 | 3.0200 | 1,310,400 |
| Sep. 30, 2021 | 3.0000 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 1,778,400 |
| Sep. 29, 2021 | 2.9600 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 1,460,700 |
| Sep. 28, 2021 | 2.9500 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 876,300 |
| Sep. 27, 2021 | 2.8900 | 2.9700 | 2.8600 | 2.9300 | 2.9300 | 1,217,100 |
| Sep. 24, 2021 | 2.7700 | 2.8600 | 2.7400 | 2.8300 | 2.8300 | 1,267,700 |
| Sep. 23, 2021 | 2.7500 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 1,458,200 |
| Sep. 22, 2021 | 2.6700 | 2.7700 | 2.6200 | 2.7400 | 2.7400 | 834,300 |
| Sep. 21, 2021 | 2.6500 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 1,233,900 |
| Sep. 20, 2021 | 2.6000 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 1,002,400 |
| Sep. 17, 2021 | 2.7300 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 377,300 |
| Sep. 16, 2021 | 2.7400 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 1,170,200 |
| Sep. 15, 2021 | 2.7000 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 1,266,600 |
| Sep. 14, 2021 | 2.6700 | 2.6700 | 2.6000 | 2.6400 | 2.6400 | 1,953,000 |
| Sep. 13, 2021 | 2.6100 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 1,282,100 |
| Sep. 10, 2021 | 2.6200 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 1,694,900 |
| Sep. 09, 2021 | 2.5500 | 2.6800 | 2.5300 | 2.6100 | 2.6100 | 1,150,300 |
| Sep. 08, 2021 | 2.5000 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 1,187,900 |
| Sep. 07, 2021 | 2.5900 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 236,400 |
| Sep. 03, 2021 | 2.6100 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 228,100 |
| Sep. 02, 2021 | 2.5100 | 2.6800 | 2.4900 | 2.6100 | 2.6100 | 996,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
