TOLWF - Trican Well Service Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20232.45002.50002.43002.48002.480010,000
Jun 01, 20232.32002.46002.32002.39002.3900544,600
May 31, 20232.32002.32002.26002.31002.310029,100
May 30, 20232.34002.36002.30002.35002.350070,500
May 26, 20232.33002.35002.32002.35002.3500107,600
May 25, 20232.38002.38002.31002.33002.3300257,400
May 24, 20232.41002.41002.35002.38002.380066,900
May 23, 20232.36002.41002.36002.41002.4100606,600
May 22, 20232.30002.39002.30002.38002.38004,300
May 19, 20232.35002.40002.33002.36002.360035,800
May 18, 20232.26002.35002.26002.35002.350017,000
May 17, 20232.27002.27002.26002.27002.270017,500
May 16, 20232.30002.31002.25002.26002.260028,800
May 15, 20232.35002.36002.35002.35002.350016,600
May 12, 20232.22002.35002.22002.35002.350065,600
May 11, 20232.20002.20002.16002.18002.180038,100
May 10, 20232.23002.25002.21002.24002.240030,200
May 09, 20232.24002.26002.22002.24002.240044,900
May 08, 20232.29002.30002.27002.27002.2700800
May 05, 20232.22002.28002.22002.28002.28006,300
May 04, 20232.21002.21002.17002.17002.17004,900
May 03, 20232.21002.24002.21002.23002.23005,700
May 02, 20232.29002.29002.18002.22002.220075,700
May 01, 20232.32002.35002.31002.31002.31007,300
Apr 28, 20232.33002.36002.33002.35002.35003,700
Apr 27, 20232.35002.35002.27002.28002.280018,400
Apr 26, 20232.39002.39002.30002.30002.300038,900
Apr 25, 20232.37002.39002.35002.39002.390081,300
Apr 24, 20232.34002.39002.33002.39002.39007,600
Apr 21, 20232.35002.37002.32002.32002.320076,400
Apr 20, 20232.33002.35002.31002.34002.3400156,100
Apr 19, 20232.35002.36002.33002.36002.3600106,100
Apr 18, 20232.39002.40002.37002.38002.380064,000
Apr 17, 20232.37002.41002.34002.40002.400095,600
Apr 14, 20232.34002.37002.34002.37002.370011,300
Apr 13, 20232.32002.37002.31002.34002.3400125,400
Apr 12, 20232.24002.27002.24002.27002.270082,800
Apr 11, 20232.27002.27002.23002.23002.230053,200
Apr 10, 20232.22002.26002.22002.23002.230052,100
Apr 06, 20232.20002.26002.20002.23002.230085,100
Apr 05, 20232.26002.26002.25002.25002.250012,900
Apr 04, 20232.36002.36002.25002.30002.300061,200
Apr 03, 20232.40002.40002.34002.35002.350047,900
Mar 31, 20232.27002.30002.25002.29002.290094,800
Mar 30, 20232.22002.29002.21002.29002.290071,400
Mar 29, 20232.24002.26002.23002.25002.2500101,900
Mar 28, 20232.22002.24002.21002.21002.210058,400
Mar 27, 20232.19002.19002.17002.19002.190062,300
Mar 24, 20232.10002.17002.08002.16002.160018,500
Mar 23, 20232.18002.18002.13002.15002.15008,100
Mar 22, 20232.20002.20002.18002.19002.19001,700
Mar 21, 20232.19002.23002.18002.22002.220029,100
Mar 20, 20232.17002.17002.15002.15002.15002,400
Mar 17, 20232.20002.20002.10002.14002.1400101,900
Mar 16, 20232.18002.25002.14002.23002.230027,400
Mar 15, 20232.25002.26002.18002.23002.230090,400
Mar 14, 20232.37002.37002.30002.30002.300029,800
Mar 14, 20230.029 Dividend
Mar 13, 20232.38002.42002.31002.37002.341048,700
Mar 10, 20232.40002.45002.39002.40002.370658,200
Mar 09, 20232.56002.57002.45002.45002.420055,300
Mar 08, 20232.52002.59002.51002.56002.528713,800
Mar 07, 20232.57002.57002.53002.54002.508937,300
Mar 06, 20232.64002.64002.58002.59002.558344,300
Mar 03, 20232.60002.68002.59002.65002.617617,400
Mar 02, 20232.56002.62002.56002.61002.578111,800
Mar 01, 20232.51002.64002.51002.61002.578168,300
Feb 28, 20232.46002.53002.46002.53002.4990186,400
Feb 27, 20232.44002.48002.43002.47002.439893,900
Feb 24, 20232.37002.42002.30002.41002.380559,600
Feb 23, 20232.37002.46002.37002.44002.410149,700
Feb 22, 20232.35002.35002.28002.29002.262056,000
Feb 21, 20232.32002.36002.32002.35002.3212115,600
Feb 17, 20232.40002.40002.35002.37002.341075,000
Feb 16, 20232.45002.46002.42002.42002.390454,900
Feb 15, 20232.54002.54002.50002.51002.4793106,900
Feb 14, 20232.45002.59002.45002.56002.5287101,000
Feb 13, 20232.45002.49002.43002.47002.439879,200
Feb 10, 20232.42002.48002.42002.46002.429923,600
Feb 09, 20232.43002.44002.36002.36002.33119,200
Feb 08, 20232.45002.46002.43002.44002.410120,600
Feb 07, 20232.42002.49002.42002.46002.4299149,700
Feb 06, 20232.38002.42002.36002.38002.350943,300
Feb 03, 20232.41002.49002.41002.44002.410163,000
Feb 02, 20232.56002.56002.40002.43002.4003216,700
Feb 01, 20232.55002.58002.55002.58002.548410,400
Jan 31, 20232.54002.60002.54002.60002.5682199,900
Jan 30, 20232.70002.70002.57002.57002.53863,200
Jan 27, 20232.77002.77002.70002.70002.667022,600
Jan 26, 20232.76002.77002.72002.75002.7164202,800
Jan 25, 20232.70002.72002.60002.70002.667013,900
Jan 24, 20232.82002.83002.72002.72002.686766,800
Jan 23, 20232.88002.91002.85002.85002.815130,200
Jan 20, 20232.87002.93002.87002.90002.864541,600
Jan 19, 20232.86002.91002.86002.90002.864524,000
Jan 18, 20232.91002.94002.86002.86002.825014,900
Jan 17, 20232.78002.87002.78002.86002.825016,700
Jan 13, 20232.65002.85002.65002.84002.805260,400
Jan 12, 20232.71002.80002.70002.80002.765729,500
Jan 11, 20232.71002.75002.70002.72002.686720,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...