Mail

TCW.TO - Trican Well Service Ltd.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	0.8300	0.8400	0.8200	0.8400	0.8400	581,494
Jul. 13, 2020	0.8500	0.8500	0.8200	0.8200	0.8200	144,900
Jul. 10, 2020	0.8200	0.8400	0.8200	0.8400	0.8400	150,500
Jul. 09, 2020	0.8500	0.8600	0.8200	0.8300	0.8300	260,900
Jul. 08, 2020	0.8400	0.8600	0.8300	0.8400	0.8400	356,500
Jul. 07, 2020	0.8300	0.8600	0.8300	0.8500	0.8500	79,700
Jul. 06, 2020	0.8400	0.8700	0.8300	0.8400	0.8400	304,400
Jul. 03, 2020	0.8400	0.8600	0.8400	0.8500	0.8500	250,200
Jul. 02, 2020	0.8200	0.8500	0.8200	0.8400	0.8400	197,800
Jun. 30, 2020	0.8200	0.8400	0.8100	0.8200	0.8200	193,400
Jun. 29, 2020	0.8500	0.8600	0.8100	0.8100	0.8100	253,400
Jun. 26, 2020	0.8100	0.8500	0.8000	0.8500	0.8500	655,100
Jun. 25, 2020	0.8100	0.8400	0.8000	0.8300	0.8300	404,100
Jun. 24, 2020	0.8400	0.8500	0.8300	0.8300	0.8300	1,376,500
Jun. 23, 2020	0.8500	0.8600	0.8400	0.8500	0.8500	317,900
Jun. 22, 2020	0.8200	0.8500	0.8200	0.8400	0.8400	177,800
Jun. 19, 2020	0.8600	0.8700	0.8000	0.8000	0.8000	675,000
Jun. 18, 2020	0.8200	0.8600	0.8200	0.8500	0.8500	174,600
Jun. 17, 2020	0.8600	0.8600	0.8300	0.8500	0.8500	332,500
Jun. 16, 2020	0.8800	0.9000	0.8500	0.8600	0.8600	385,300
Jun. 15, 2020	0.8000	0.8900	0.8000	0.8600	0.8600	248,000
Jun. 12, 2020	0.8200	0.8900	0.8200	0.8500	0.8500	591,200
Jun. 11, 2020	0.8200	0.8300	0.7900	0.8100	0.8100	2,115,200
Jun. 10, 2020	0.8900	0.8900	0.8300	0.8600	0.8600	594,300
Jun. 09, 2020	0.8900	0.8900	0.8500	0.8800	0.8800	763,100
Jun. 08, 2020	0.8800	0.9300	0.8600	0.9100	0.9100	1,189,400
Jun. 05, 2020	0.8500	0.8800	0.8500	0.8500	0.8500	1,025,000
Jun. 04, 2020	0.8200	0.8500	0.8200	0.8400	0.8400	474,500
Jun. 03, 2020	0.8500	0.8500	0.8200	0.8200	0.8200	531,700
Jun. 02, 2020	0.8400	0.8500	0.8200	0.8300	0.8300	459,200
Jun. 01, 2020	0.8400	0.8600	0.8300	0.8400	0.8400	195,900
May 29, 2020	0.8200	0.8400	0.8100	0.8300	0.8300	473,400
May 28, 2020	0.7700	0.8600	0.7700	0.8000	0.8000	1,291,600
May 27, 2020	0.7800	0.8000	0.7500	0.8000	0.8000	908,500
May 26, 2020	0.7700	0.7900	0.7600	0.7900	0.7900	504,500
May 25, 2020	0.7500	0.7700	0.7500	0.7600	0.7600	175,200
May 22, 2020	0.7400	0.7700	0.7300	0.7600	0.7600	269,800
May 21, 2020	0.7500	0.7700	0.7300	0.7500	0.7500	486,200
May 20, 2020	0.7400	0.7600	0.7200	0.7200	0.7200	994,300
May 19, 2020	0.6700	0.7200	0.6600	0.6900	0.6900	1,193,700
May 15, 2020	0.6000	0.7000	0.6000	0.6600	0.6600	539,300
May 14, 2020	0.5900	0.6200	0.5500	0.6200	0.6200	283,200
May 13, 2020	0.6200	0.6300	0.5600	0.5700	0.5700	532,400
May 12, 2020	0.6300	0.6400	0.6200	0.6200	0.6200	477,700
May 11, 2020	0.6500	0.6500	0.6100	0.6300	0.6300	210,000
May 08, 2020	0.6300	0.6500	0.6000	0.6500	0.6500	232,100
May 07, 2020	0.6400	0.6400	0.5900	0.6100	0.6100	180,900
May 06, 2020	0.6200	0.6500	0.5900	0.5900	0.5900	571,600
May 05, 2020	0.6000	0.6400	0.6000	0.6300	0.6300	315,600
May 04, 2020	0.5900	0.5900	0.5600	0.5900	0.5900	240,200
May 01, 2020	0.5800	0.5800	0.5600	0.5600	0.5600	218,800
Apr. 30, 2020	0.6000	0.6200	0.5600	0.5800	0.5800	1,220,100
Apr. 29, 2020	0.5700	0.6000	0.5600	0.6000	0.6000	2,050,400
Apr. 28, 2020	0.5600	0.5700	0.5300	0.5300	0.5300	294,800
Apr. 27, 2020	0.5500	0.5600	0.5300	0.5600	0.5600	172,900
Apr. 24, 2020	0.5200	0.5500	0.5200	0.5500	0.5500	1,166,000
Apr. 23, 2020	0.5300	0.5500	0.5100	0.5100	0.5100	469,500
Apr. 22, 2020	0.5300	0.5300	0.5100	0.5300	0.5300	324,600
Apr. 21, 2020	0.5300	0.5400	0.5000	0.5100	0.5100	415,400
Apr. 20, 2020	0.5500	0.5700	0.5100	0.5500	0.5500	758,500
Apr. 17, 2020	0.5000	0.6200	0.5000	0.5600	0.5600	1,049,500
Apr. 16, 2020	0.4800	0.5100	0.4600	0.5000	0.5000	438,100
Apr. 15, 2020	0.4800	0.4800	0.4600	0.4700	0.4700	413,500
Apr. 14, 2020	0.4800	0.5000	0.4800	0.4800	0.4800	267,400
Apr. 13, 2020	0.5000	0.5000	0.4800	0.4800	0.4800	264,100
Apr. 09, 2020	0.4800	0.5000	0.4700	0.4900	0.4900	1,417,600
Apr. 08, 2020	0.4600	0.4800	0.4600	0.4600	0.4600	3,030,100
Apr. 07, 2020	0.4500	0.4900	0.4500	0.4600	0.4600	979,300
Apr. 06, 2020	0.4600	0.4700	0.4600	0.4700	0.4700	613,600
Apr. 03, 2020	0.4900	0.5000	0.4500	0.4500	0.4500	774,500
Apr. 02, 2020	0.4700	0.5300	0.4700	0.4700	0.4700	894,500
Apr. 01, 2020	0.4500	0.4800	0.4500	0.4500	0.4500	227,500
Mar. 31, 2020	0.4700	0.4900	0.4500	0.4500	0.4500	691,600
Mar. 30, 2020	0.4300	0.4600	0.4300	0.4400	0.4400	631,300
Mar. 27, 2020	0.4600	0.4600	0.4300	0.4400	0.4400	280,000
Mar. 26, 2020	0.4400	0.4600	0.4400	0.4600	0.4600	1,222,100
Mar. 25, 2020	0.4600	0.4700	0.4200	0.4500	0.4500	1,371,400
Mar. 24, 2020	0.4900	0.4900	0.4300	0.4400	0.4400	965,600
Mar. 23, 2020	0.4800	0.4800	0.4300	0.4500	0.4500	630,000
Mar. 20, 2020	0.5300	0.5300	0.4800	0.4900	0.4900	1,028,000
Mar. 19, 2020	0.4800	0.5200	0.4800	0.5100	0.5100	1,541,800
Mar. 18, 2020	0.4700	0.5000	0.4400	0.4800	0.4800	1,264,300
Mar. 17, 2020	0.5000	0.5100	0.4600	0.4900	0.4900	6,406,300
Mar. 16, 2020	0.5100	0.5500	0.4700	0.5000	0.5000	1,048,500
Mar. 13, 2020	0.5400	0.5800	0.5000	0.5800	0.5800	737,000
Mar. 12, 2020	0.4700	0.5500	0.4500	0.4900	0.4900	853,700
Mar. 11, 2020	0.6300	0.6300	0.4900	0.5600	0.5600	4,738,900
Mar. 10, 2020	0.6900	0.7000	0.5800	0.6500	0.6500	1,275,400
Mar. 09, 2020	0.5100	0.7100	0.5100	0.6000	0.6000	1,871,800
Mar. 06, 2020	0.8200	0.8200	0.7900	0.8000	0.8000	799,600
Mar. 05, 2020	0.8700	0.8700	0.8200	0.8200	0.8200	271,400
Mar. 04, 2020	0.8600	0.9000	0.8400	0.8600	0.8600	330,000
Mar. 03, 2020	0.9100	0.9100	0.8400	0.8500	0.8500	581,300
Mar. 02, 2020	0.9000	0.9100	0.8500	0.9000	0.9000	485,700
Feb. 28, 2020	0.7700	0.8800	0.7700	0.8700	0.8700	1,025,900
Feb. 27, 2020	0.7800	0.8000	0.7100	0.8000	0.8000	730,900
Feb. 26, 2020	0.8500	0.8600	0.8000	0.8000	0.8000	694,000
Feb. 25, 2020	0.9200	0.9200	0.8200	0.8300	0.8300	817,500
Feb. 24, 2020	0.9300	0.9400	0.8700	0.8800	0.8800	2,345,600
Feb. 21, 2020	0.9800	0.9900	0.9500	0.9500	0.9500	909,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...