Trican Well Service Ltd. (TOLWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:38PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 965 |
| Apr 25, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 39,100 |
| Apr 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
| Apr 23, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 1,100 |
| Apr 22, 2024 | 2.9500 | 3.1100 | 2.9000 | 3.1000 | 3.1000 | 10,300 |
| Apr 19, 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 3,200 |
| Apr 18, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 6,000 |
| Apr 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 16, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1500 | 3.1500 | 2,400 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 21,800 |
| Apr 12, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 17,300 |
| Apr 11, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 12,900 |
| Apr 10, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 1,400 |
| Apr 09, 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 2,200 |
| Apr 08, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 500 |
| Apr 05, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 18,000 |
| Apr 04, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 22,500 |
| Apr 03, 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 8,900 |
| Apr 02, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 10,700 |
| Apr 01, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 21,400 |
| Mar 28, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 51,000 |
| Mar 27, 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0500 | 3.0500 | 13,400 |
| Mar 26, 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 1,400 |
| Mar 25, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 12,500 |
| Mar 22, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 13,600 |
| Mar 21, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 3,500 |
| Mar 20, 2024 | 2.9900 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 13,800 |
| Mar 19, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 28,400 |
| Mar 18, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 12,800 |
| Mar 15, 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 4,300 |
| Mar 14, 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 22,200 |
| Mar 14, 2024 | 0.033 Dividend | |||||
| Mar 13, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0400 | 3.0070 | 12,600 |
| Mar 12, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0367 | 1,300 |
| Mar 11, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 3.1158 | 1,586,500 |
| Mar 08, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1158 | 6,300 |
| Mar 07, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.2000 | 3.1653 | 44,000 |
| Mar 06, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0800 | 3.0466 | 2,700 |
| Mar 05, 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0861 | 9,800 |
| Mar 04, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.0960 | 7,000 |
| Mar 01, 2024 | 3.1200 | 3.1500 | 3.0700 | 3.0700 | 3.0367 | 8,500 |
| Feb 29, 2024 | 3.0900 | 3.1000 | 3.0400 | 3.0400 | 3.0070 | 5,800 |
| Feb 28, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0600 | 3.0268 | 6,200 |
| Feb 27, 2024 | 2.9900 | 3.0200 | 2.9800 | 3.0100 | 2.9773 | 53,400 |
| Feb 26, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9674 | 20,700 |
| Feb 23, 2024 | 2.9300 | 3.0000 | 2.8900 | 2.9900 | 2.9575 | 64,200 |
| Feb 22, 2024 | 3.0900 | 3.1400 | 2.9600 | 3.0400 | 3.0070 | 93,900 |
| Feb 21, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0466 | 1,400 |
| Feb 20, 2024 | 3.1100 | 3.1100 | 3.0400 | 3.0400 | 3.0070 | 27,300 |
| Feb 16, 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1500 | 3.1158 | 12,700 |
| Feb 15, 2024 | 2.9700 | 3.1100 | 2.9700 | 3.1100 | 3.0762 | 8,300 |
| Feb 14, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.9081 | 12,800 |
| Feb 13, 2024 | 2.9900 | 3.0100 | 2.9600 | 2.9600 | 2.9279 | 11,000 |
| Feb 12, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0800 | 3.0466 | 10,600 |
| Feb 09, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0300 | 2.9971 | 49,200 |
| Feb 08, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.0663 | 5,500 |
| Feb 07, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0367 | 2,600 |
| Feb 06, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9575 | 27,600 |
| Feb 05, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9400 | 2.9081 | 103,400 |
| Feb 02, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 2.9872 | 4,200 |
| Feb 01, 2024 | 3.2800 | 3.3000 | 3.1800 | 3.1800 | 3.1455 | 25,500 |
| Jan 31, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2900 | 3.2543 | 13,400 |
| Jan 30, 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3037 | 12,200 |
| Jan 29, 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2444 | 18,400 |
| Jan 26, 2024 | 3.3400 | 3.3500 | 3.2800 | 3.3500 | 3.3136 | 36,100 |
| Jan 25, 2024 | 3.2700 | 3.3000 | 3.1900 | 3.3000 | 3.2642 | 168,000 |
| Jan 24, 2024 | 3.2300 | 3.2900 | 3.1700 | 3.1900 | 3.1554 | 24,000 |
| Jan 23, 2024 | 2.9600 | 3.2300 | 2.9600 | 3.2300 | 3.1949 | 289,900 |
| Jan 22, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1200 | 3.0861 | 97,300 |
| Jan 19, 2024 | 2.9800 | 3.1300 | 2.9800 | 3.1100 | 3.0762 | 2,000 |
| Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0762 | 28,100 |
| Jan 17, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.1100 | 3.0762 | 66,600 |
| Jan 16, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 3.0169 | 22,600 |
| Jan 12, 2024 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9575 | 48,600 |
| Jan 11, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 3.0070 | 214,400 |
| Jan 10, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0700 | 3.0367 | 54,400 |
| Jan 09, 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9700 | 2.9378 | 69,900 |
| Jan 08, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.0663 | 116,100 |
| Jan 05, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1059 | 126,500 |
| Jan 04, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0800 | 3.0466 | 86,100 |
| Jan 03, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0200 | 2.9872 | 207,400 |
| Jan 02, 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1000 | 3.0663 | 73,700 |
| Dec 29, 2023 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1059 | 4,200 |
| Dec 28, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1455 | 4,600 |
| Dec 27, 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1455 | 17,500 |
| Dec 26, 2023 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1059 | 2,500 |
| Dec 22, 2023 | 3.0800 | 3.1200 | 3.0800 | 3.1100 | 3.0762 | 38,200 |
| Dec 21, 2023 | 3.1000 | 3.1100 | 3.0900 | 3.1100 | 3.0762 | 36,500 |
| Dec 20, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.0861 | 63,500 |
| Dec 19, 2023 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 3.0367 | 38,400 |
| Dec 18, 2023 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 2.9971 | 2,100 |
| Dec 15, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9674 | - |
| Dec 14, 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.9674 | 26,900 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 13, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9200 | 2.8586 | 42,800 |
| Dec 12, 2023 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | 2.7607 | 35,000 |
| Dec 11, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8390 | 72,300 |
| Dec 08, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9272 | 1,000 |
| Dec 07, 2023 | 2.9700 | 2.9700 | 2.9400 | 2.9600 | 2.8978 | 28,700 |
| Dec 06, 2023 | 3.0300 | 3.0400 | 2.9700 | 2.9700 | 2.9076 | 35,700 |
| *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.