Trican Well Service Ltd. (TOLWF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 13,000 |
| Jul 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 200 |
| Jul 02, 2024 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 11,700 |
| Jul 01, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 1,600 |
| Jun 28, 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 34,800 |
| Jun 27, 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | 5,600 |
| Jun 26, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jun 25, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 12,100 |
| Jun 24, 2024 | 3.2900 | 3.4100 | 3.2900 | 3.4100 | 3.4100 | 7,800 |
| Jun 21, 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 34,600 |
| Jun 20, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 800 |
| Jun 18, 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 800 |
| Jun 17, 2024 | 3.2700 | 3.3100 | 3.2700 | 3.3100 | 3.3100 | 2,900 |
| Jun 14, 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 3,900 |
| Jun 14, 2024 | 0.033 Dividend | |||||
| Jun 13, 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.2670 | 7,100 |
| Jun 12, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4100 | 3.3759 | 10,000 |
| Jun 11, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4155 | 5,100 |
| Jun 10, 2024 | 3.3500 | 3.4900 | 3.3500 | 3.4500 | 3.4155 | 10,800 |
| Jun 07, 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3200 | 3.2868 | 9,300 |
| Jun 06, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2472 | 7,700 |
| Jun 05, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1086 | 200 |
| Jun 04, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0789 | 2,600 |
| Jun 03, 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1482 | 6,000 |
| May 31, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2175 | 1,000 |
| May 30, 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.1779 | 4,500 |
| May 29, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1680 | 7,400 |
| May 28, 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2400 | 3.2076 | 3,800 |
| May 24, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.1977 | 21,400 |
| May 23, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1284 | - |
| May 22, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1284 | 10,200 |
| May 21, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2000 | 3.1680 | 12,300 |
| May 20, 2024 | 3.1500 | 3.1700 | 3.1400 | 3.1700 | 3.1383 | 6,100 |
| May 17, 2024 | 3.1300 | 3.2100 | 3.1300 | 3.2100 | 3.1779 | 12,000 |
| May 16, 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.0888 | 140,100 |
| May 15, 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1284 | 3,100 |
| May 14, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1700 | 3.1383 | 13,000 |
| May 13, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1383 | 10,500 |
| May 10, 2024 | 3.0900 | 3.1300 | 3.0700 | 3.1000 | 3.0690 | 13,300 |
| May 09, 2024 | 3.0400 | 3.1100 | 3.0300 | 3.1100 | 3.0789 | 30,900 |
| May 08, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9700 | 2.9403 | 24,000 |
| May 07, 2024 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9601 | 3,100 |
| May 06, 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0492 | 35,000 |
| May 03, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0492 | 10,100 |
| May 02, 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 2.9799 | 24,400 |
| May 01, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0300 | 2.9997 | 58,800 |
| Apr 30, 2024 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 3.0393 | 23,600 |
| Apr 29, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1086 | 100,000 |
| Apr 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1284 | 1,000 |
| Apr 25, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0888 | 39,100 |
| Apr 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0690 | 3,000 |
| Apr 23, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1200 | 3.0888 | 1,100 |
| Apr 22, 2024 | 2.9500 | 3.1100 | 2.9000 | 3.1000 | 3.0690 | 10,300 |
| Apr 19, 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.0888 | 3,200 |
| Apr 18, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1086 | 6,000 |
| Apr 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1185 | - |
| Apr 16, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1500 | 3.1185 | 2,400 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 3.2175 | 21,800 |
| Apr 12, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3066 | 17,300 |
| Apr 11, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2670 | 12,900 |
| Apr 10, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2571 | 1,400 |
| Apr 09, 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1383 | 2,200 |
| Apr 08, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1680 | 500 |
| Apr 05, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1977 | 18,000 |
| Apr 04, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1581 | 22,500 |
| Apr 03, 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1482 | 8,900 |
| Apr 02, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | 3.0690 | 10,700 |
| Apr 01, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0300 | 2.9997 | 21,400 |
| Mar 28, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0294 | 51,000 |
| Mar 27, 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0500 | 3.0195 | 13,400 |
| Mar 26, 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9601 | 1,400 |
| Mar 25, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 2.9898 | 12,500 |
| Mar 22, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9205 | 13,600 |
| Mar 21, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 2.9799 | 3,500 |
| Mar 20, 2024 | 2.9900 | 3.0200 | 2.9900 | 2.9900 | 2.9601 | 13,800 |
| Mar 19, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 2.9997 | 28,400 |
| Mar 18, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9601 | 12,800 |
| Mar 15, 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9500 | 2.9205 | 4,300 |
| Mar 14, 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9502 | 22,200 |
| Mar 14, 2024 | 0.033 Dividend | |||||
| Mar 13, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0400 | 2.9769 | 12,600 |
| Mar 12, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0063 | 1,300 |
| Mar 11, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 3.0846 | 1,586,500 |
| Mar 08, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0846 | 6,300 |
| Mar 07, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.2000 | 3.1336 | 44,000 |
| Mar 06, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0800 | 3.0161 | 2,700 |
| Mar 05, 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0553 | 9,800 |
| Mar 04, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.0651 | 7,000 |
| Mar 01, 2024 | 3.1200 | 3.1500 | 3.0700 | 3.0700 | 3.0063 | 8,500 |
| Feb 29, 2024 | 3.0900 | 3.1000 | 3.0400 | 3.0400 | 2.9769 | 5,800 |
| Feb 28, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0600 | 2.9965 | 6,200 |
| Feb 27, 2024 | 2.9900 | 3.0200 | 2.9800 | 3.0100 | 2.9476 | 53,400 |
| Feb 26, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9378 | 20,700 |
| Feb 23, 2024 | 2.9300 | 3.0000 | 2.8900 | 2.9900 | 2.9280 | 64,200 |
| Feb 22, 2024 | 3.0900 | 3.1400 | 2.9600 | 3.0400 | 2.9769 | 93,900 |
| Feb 21, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0161 | 1,400 |
| Feb 20, 2024 | 3.1100 | 3.1100 | 3.0400 | 3.0400 | 2.9769 | 27,300 |
| Feb 16, 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1500 | 3.0846 | 12,700 |
| Feb 15, 2024 | 2.9700 | 3.1100 | 2.9700 | 3.1100 | 3.0455 | 8,300 |
| Feb 14, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.8790 | 12,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.