Canada Markets closed

Trican Well Service Ltd. (TCW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5000-0.3300 (-8.62%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20223.73003.87003.73003.50003.50001,847,099
Jul 04, 20223.73003.89003.73003.83003.83001,306,200
Jun 30, 20223.68003.73003.63003.69003.6900857,400
Jun 29, 20223.90004.00003.72003.73003.73001,210,500
Jun 28, 20223.74003.87003.72003.87003.8700872,700
Jun 27, 20223.58003.71003.50003.67003.67001,144,600
Jun 24, 20223.52003.59003.46003.56003.56001,672,100
Jun 23, 20223.86003.86003.39003.50003.50001,660,200
Jun 22, 20223.91003.91003.81003.84003.8400893,700
Jun 21, 20224.02004.18004.02004.16004.1600922,800
Jun 20, 20223.74003.86003.70003.85003.8500277,200
Jun 17, 20223.77003.93003.71003.76003.76002,240,300
Jun 16, 20224.01004.03003.86003.90003.90001,565,400
Jun 15, 20224.13004.21004.02004.10004.1000600,900
Jun 14, 20224.44004.45004.10004.14004.14001,078,800
Jun 13, 20224.30004.51004.26004.44004.4400944,500
Jun 10, 20224.60004.63004.43004.49004.4900683,000
Jun 09, 20224.73004.73004.63004.65004.6500487,800
Jun 08, 20224.78004.90004.70004.78004.7800680,800
Jun 07, 20224.64004.80004.56004.76004.76002,287,000
Jun 06, 20224.79004.80004.65004.65004.6500695,300
Jun 03, 20224.76004.83004.70004.75004.7500599,200
Jun 02, 20224.75004.90004.70004.78004.7800987,600
Jun 01, 20224.63004.79004.56004.78004.7800899,400
May 31, 20224.73004.75004.54004.63004.63001,322,500
May 30, 20224.55004.78004.55004.69004.6900777,700
May 27, 20224.55004.64004.50004.58004.5800864,800
May 26, 20224.43004.61004.43004.58004.58001,472,500
May 25, 20224.46004.53004.39004.40004.40001,281,500
May 24, 20224.46004.60004.44004.46004.46001,033,000
May 20, 20224.31004.43004.30004.43004.4300902,000
May 19, 20224.25004.35004.20004.31004.3100782,500
May 18, 20224.40004.40004.14004.31004.3100766,800
May 17, 20224.42004.47004.36004.39004.3900840,800
May 16, 20224.17004.36004.17004.35004.3500932,300
May 13, 20224.04004.25004.04004.16004.16001,208,900
May 12, 20224.10004.13003.91004.00004.00001,076,100
May 11, 20224.12004.29004.12004.18004.18002,105,800
May 10, 20224.18004.25004.05004.12004.12001,029,500
May 09, 20224.43004.43004.12004.15004.1500998,500
May 06, 20224.59004.59004.43004.52004.5200934,400
May 05, 20224.72004.77004.40004.58004.58001,175,500
May 04, 20224.55004.68004.44004.66004.66001,110,000
May 03, 20224.35004.53004.35004.53004.5300853,200
May 02, 20224.45004.46004.25004.34004.3400864,300
Apr 29, 20224.44004.51004.39004.48004.4800840,200
Apr 28, 20224.37004.47004.30004.42004.4200902,600
Apr 27, 20224.23004.38004.11004.37004.37001,749,300
Apr 26, 20224.45004.52004.23004.23004.23001,432,700
Apr 25, 20224.22004.55004.21004.37004.37002,106,900
Apr 22, 20224.31004.44004.28004.31004.31001,343,800
Apr 21, 20224.69004.69004.33004.37004.37001,315,800
Apr 20, 20224.64004.75004.58004.60004.60001,043,000
Apr 19, 20224.49004.62004.43004.59004.59001,408,400
Apr 18, 20224.36004.57004.36004.49004.4900972,500
Apr 14, 20224.27004.43004.21004.31004.3100840,700
Apr 13, 20224.21004.34004.18004.27004.2700979,800
Apr 12, 20224.17004.30004.11004.15004.15002,762,700
Apr 11, 20223.95004.09003.95004.08004.0800887,900
Apr 08, 20223.69004.07003.69004.05004.05002,105,600
Apr 07, 20223.67003.75003.62003.68003.6800552,900
Apr 06, 20223.72003.73003.61003.67003.6700960,200
Apr 05, 20223.80003.87003.70003.72003.7200792,400
Apr 04, 20223.80003.88003.77003.85003.85001,868,500
Apr 01, 20223.71003.75003.69003.75003.75002,220,500
Mar 31, 20223.66003.72003.64003.72003.72002,238,000
Mar 30, 20223.60003.72003.60003.70003.70004,101,000
Mar 29, 20223.51003.61003.40003.57003.5700869,200
Mar 28, 20223.54003.58003.49003.54003.5400553,700
Mar 25, 20223.48003.62003.44003.61003.6100801,600
Mar 24, 20223.47003.55003.47003.48003.48001,686,000
Mar 23, 20223.33003.52003.29003.51003.51001,290,700
Mar 22, 20223.35003.36003.27003.27003.2700489,600
Mar 21, 20223.34003.37003.27003.34003.3400701,400
Mar 18, 20223.23003.32003.21003.32003.3200579,300
Mar 17, 20223.26003.31003.18003.21003.21001,096,500
Mar 16, 20223.13003.23003.12003.17003.1700431,300
Mar 15, 20223.04003.17002.98003.10003.1000564,300
Mar 14, 20223.25003.26003.09003.15003.1500989,100
Mar 11, 20223.36003.38003.27003.27003.2700637,200
Mar 10, 20223.40003.40003.28003.38003.3800641,700
Mar 09, 20223.31003.45003.26003.36003.36001,619,200
Mar 08, 20223.47003.58003.36003.40003.40003,161,800
Mar 07, 20223.27003.45003.25003.43003.43001,325,400
Mar 04, 20223.18003.29003.13003.26003.26001,661,800
Mar 03, 20223.27003.28003.16003.17003.17001,165,200
Mar 02, 20223.33003.36003.18003.27003.27003,452,600
Mar 01, 20223.44003.46003.27003.28003.28001,433,300
Feb 28, 20223.27003.45003.27003.41003.4100896,300
Feb 25, 20223.30003.33003.22003.29003.29004,180,600
Feb 24, 20223.45003.49003.12003.29003.29002,419,800
Feb 23, 20223.44003.49003.36003.36003.3600901,400
Feb 22, 20223.60003.61003.35003.41003.41001,132,600
Feb 18, 20223.55003.62003.52003.54003.54001,040,800
Feb 17, 20223.66003.66003.55003.61003.6100753,700
Feb 16, 20223.60003.78003.60003.68003.68005,395,500
Feb 15, 20223.41003.65003.41003.61003.61001,799,000
Feb 14, 20223.46003.53003.44003.47003.47001,016,700
Feb 11, 20223.43003.52003.42003.48003.48001,433,200
Feb 10, 20223.33003.55003.32003.39003.39001,564,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...