Canada markets open in 1 hour 55 minutes

Trican Well Service Ltd. (TOLWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.8500+0.0985 (+3.58%)
At close: 03:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20222.76002.89002.76002.85002.850041,200
Jun 24, 20222.74002.75002.68002.75002.750039,700
Jun 23, 20222.95002.95002.61002.72002.7200106,300
Jun 22, 20222.98003.03002.95002.98002.9800125,100
Jun 21, 20223.13003.22003.13003.22003.220030,900
Jun 17, 20223.02003.02002.87002.87002.870073,500
Jun 16, 20223.10003.11003.00003.01003.010056,600
Jun 15, 20223.24003.25003.10003.18003.180045,600
Jun 14, 20223.44003.44003.18003.22003.220058,500
Jun 13, 20223.34003.51003.31003.44003.4400668,800
Jun 10, 20223.61003.61003.47003.52003.520071,400
Jun 09, 20223.71003.71003.65003.67003.670021,000
Jun 08, 20223.85003.91003.75003.82003.820016,100
Jun 07, 20223.65003.82003.62003.81003.810064,200
Jun 06, 20223.80003.80003.70003.72003.720026,500
Jun 03, 20223.79003.81003.75003.77003.77009,000
Jun 02, 20223.77003.88003.76003.79003.790054,100
Jun 01, 20223.67003.78003.61003.78003.780022,600
May 31, 20223.70003.71003.59003.62003.6200104,600
May 27, 20223.64003.64003.53003.58003.580035,300
May 26, 20223.48003.60003.47003.59003.590026,900
May 25, 20223.46003.51003.45003.46003.460035,900
May 24, 20223.52003.57003.46003.46003.460013,500
May 23, 20223.55003.60003.46003.50003.50002,900
May 20, 20223.36003.42003.36003.42003.42008,600
May 19, 20223.31003.39003.30003.35003.35007,200
May 18, 20223.43003.43003.23003.34003.340019,000
May 17, 20223.41003.47003.40003.43003.430016,600
May 16, 20223.30003.39003.28003.39003.390014,200
May 13, 20223.27003.27003.17003.17003.170021,000
May 12, 20223.16003.16003.00003.06003.060078,000
May 11, 20223.27003.30003.20003.21003.210028,800
May 10, 20223.21003.27003.13003.17003.170017,700
May 09, 20223.44003.46003.19003.20003.200074,000
May 06, 20223.51003.51003.45003.49003.490018,000
May 05, 20223.60003.60003.42003.56003.56005,100
May 04, 20223.58003.67003.45003.67003.670042,000
May 03, 20223.46003.53003.43003.53003.530013,200
May 02, 20223.44003.45003.32003.37003.370030,200
Apr 29, 20223.51003.52003.45003.50003.500027,300
Apr 28, 20223.40003.49003.35003.49003.490039,900
Apr 27, 20223.30003.42003.20003.41003.410093,000
Apr 26, 20223.44003.44003.33003.33003.330027,100
Apr 25, 20223.24003.55003.24003.45003.4500102,700
Apr 22, 20223.50003.50003.37003.38003.380054,800
Apr 21, 20223.76003.77003.45003.48003.4800114,400
Apr 20, 20223.69003.79003.67003.70003.700055,400
Apr 19, 20223.54003.66003.54003.65003.650052,900
Apr 18, 20223.49003.62003.49003.54003.540024,800
Apr 14, 20223.43003.50003.34003.42003.420057,100
Apr 13, 20223.34003.43003.31003.43003.430022,200
Apr 12, 20223.33003.42003.28003.28003.2800283,600
Apr 11, 20223.17003.24003.17003.21003.2100139,400
Apr 08, 20222.98003.23002.98003.23003.230093,600
Apr 07, 20222.95002.98002.88002.94002.9400180,900
Apr 06, 20222.98002.98002.88002.93002.930089,000
Apr 05, 20223.08003.08002.96002.97002.970068,400
Apr 04, 20223.04003.10003.03003.09003.0900115,800
Apr 01, 20222.98003.00002.95002.98002.980063,100
Mar 31, 20222.94002.96002.92002.94002.940025,300
Mar 30, 20222.90002.99002.90002.96002.960057,200
Mar 29, 20222.75002.87002.74002.87002.870052,200
Mar 28, 20222.80002.85002.78002.83002.830070,300
Mar 25, 20222.77002.89002.76002.89002.890062,400
Mar 24, 20222.81002.82002.78002.78002.780024,900
Mar 23, 20222.66002.81002.63002.80002.800084,300
Mar 22, 20222.63002.68002.61002.62002.620062,300
Mar 21, 20222.65002.68002.61002.67002.670047,000
Mar 18, 20222.59002.63002.57002.63002.630010,900
Mar 17, 20222.58002.60002.54002.55002.550016,600
Mar 16, 20222.50002.55002.45002.52002.52004,600
Mar 15, 20222.40002.47002.32002.45002.450052,500
Mar 14, 20222.56002.56002.44002.47002.470045,000
Mar 11, 20222.63002.66002.58002.58002.580048,200
Mar 10, 20222.63002.65002.59002.65002.65008,200
Mar 09, 20222.60002.68002.54002.63002.630087,500
Mar 08, 20222.70002.78002.63002.64002.640084,300
Mar 07, 20222.58002.70002.58002.68002.680027,400
Mar 04, 20222.48002.59002.47002.54002.540060,400
Mar 03, 20222.59002.59002.50002.52002.520036,600
Mar 02, 20222.64002.65002.52002.58002.580059,400
Mar 01, 20222.73002.73002.58002.58002.580043,800
Feb 28, 20222.58002.72002.58002.72002.720051,500
Feb 25, 20222.57002.61002.52002.61002.6100175,600
Feb 24, 20222.79002.79002.46002.57002.5700232,200
Feb 23, 20222.70002.70002.70002.70002.7000300
Feb 22, 20222.85002.85002.63002.68002.680098,200
Feb 18, 20222.80002.81002.77002.81002.810022,200
Feb 17, 20222.87002.88002.82002.86002.860040,200
Feb 16, 20222.87002.96002.87002.92002.9200127,400
Feb 15, 20222.72002.87002.72002.84002.8400205,700
Feb 14, 20222.72002.76002.70002.73002.730093,900
Feb 11, 20222.72002.77002.72002.75002.750042,500
Feb 10, 20222.65002.80002.65002.68002.680035,500
Feb 09, 20222.59002.65002.58002.64002.640034,000
Feb 08, 20222.67002.67002.58002.58002.580054,400
Feb 07, 20222.81002.83002.76002.78002.780050,700
Feb 04, 20222.76002.87002.76002.84002.840087,600
Feb 03, 20222.76002.79002.74002.79002.790022,500
Feb 02, 20222.88002.88002.77002.81002.810075,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...