Canada markets closed

Trican Well Service Ltd (TWZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8800+0.0200 (+0.70%)
At close: 09:51PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.86002.90002.84002.88002.8800-
Apr 18, 20242.86002.90002.84002.86002.8600-
Apr 17, 20242.88002.94002.86002.88002.8800-
Apr 16, 20243.00003.00002.88002.92002.9200-
Apr 15, 20243.08003.10003.02003.02003.0200-
Apr 12, 20243.02003.12003.02003.12003.1200-
Apr 11, 20243.00003.04002.98003.04003.0400-
Apr 10, 20242.86003.02002.82003.02003.0200-
Apr 09, 20242.90002.90002.88002.90002.9000-
Apr 08, 20242.86002.90002.86002.90002.9000-
Apr 05, 20242.90002.90002.90002.90002.9000-
Apr 04, 20242.90002.90002.90002.90002.9000-
Apr 03, 20242.82002.82002.82002.82002.8200-
Apr 02, 20242.78002.80002.78002.78002.7800-
Mar 28, 20242.76002.82002.76002.78002.7800-
Mar 27, 20242.70002.78002.70002.78002.7800-
Mar 26, 20242.74002.74002.72002.72002.7200-
Mar 25, 20242.70002.76002.70002.74002.7400-
Mar 22, 20242.70002.72002.70002.70002.7000-
Mar 21, 20242.70002.74002.68002.72002.7200-
Mar 20, 20242.70002.74002.68002.72002.7200-
Mar 19, 20242.66002.76002.66002.76002.7600-
Mar 18, 20242.66002.72002.66002.70002.7000-
Mar 15, 20242.68002.70002.68002.70002.7000-
Mar 14, 20242.72002.72002.70002.70002.7000-
Mar 14, 20240.045 Dividend
Mar 13, 20242.74002.80002.72002.72002.6750-
Mar 12, 20242.82002.82002.74002.76002.7143-
Mar 11, 20242.82002.84002.82002.84002.7930-
Mar 08, 20242.88002.88002.82002.84002.7930-
Mar 07, 20242.76002.90002.76002.90002.8520-
Mar 06, 20242.82002.86002.80002.80002.7537-
Mar 05, 20242.80002.84002.80002.82002.7733-
Mar 04, 20242.82002.84002.80002.84002.7930-
Mar 01, 20242.78002.86002.78002.86002.8127-
Feb 29, 20242.80002.80002.78002.80002.7537-
Feb 28, 20242.72002.72002.70002.70002.6553-
Feb 27, 20242.70002.72002.70002.72002.6750-
Feb 26, 20242.70002.80002.70002.80002.7537-
Feb 23, 20242.74002.74002.62002.70002.6553-
Feb 22, 20242.78002.82002.78002.82002.7733-
Feb 21, 20242.76002.82002.74002.82002.7733-
Feb 20, 20242.84002.84002.84002.84002.7930-
Feb 19, 20242.82002.82002.82002.82002.7733-
Feb 16, 20242.84002.88002.84002.88002.8324-
Feb 15, 20242.68002.80002.66002.80002.7537-
Feb 14, 20242.74002.76002.74002.74002.6947-
Feb 13, 20242.80002.80002.76002.76002.7143-
Feb 12, 20242.76002.82002.76002.82002.7733-
Feb 09, 20242.80002.82002.80002.80002.7537-
Feb 08, 20242.80002.84002.78002.84002.7930-
Feb 07, 20242.70002.82002.70002.82002.7733-
Feb 06, 20242.68002.78002.68002.78002.7340-
Feb 05, 20242.74002.74002.70002.72002.6750-
Feb 02, 20242.88002.88002.82002.82002.7733-
Feb 01, 20242.98002.98002.98002.98002.9307-
Jan 31, 20243.02003.02002.98002.98002.9307-
Jan 30, 20242.98002.98002.96002.96002.9110-
Jan 29, 20243.02003.04003.02003.02002.9700-
Jan 26, 20242.98003.02002.98002.98002.9307-
Jan 25, 20242.88002.96002.88002.94002.8914-
Jan 24, 20242.92002.96002.88002.88002.8324-
Jan 23, 20242.82002.90002.82002.90002.8520-
Jan 22, 20242.78002.86002.78002.84002.7930-
Jan 19, 20242.82002.86002.82002.86002.8127-
Jan 18, 20242.80002.88002.80002.86002.8127-
Jan 17, 20242.72002.80002.70002.80002.7537-
Jan 16, 20242.82002.82002.80002.80002.7537-
Jan 15, 20242.68002.82002.68002.82002.7733-
Jan 12, 20242.72002.76002.72002.72002.6750-
Jan 11, 20242.74002.76002.70002.70002.6553-
Jan 10, 20242.66002.76002.66002.74002.6947-
Jan 09, 20242.76002.78002.72002.74002.6947-
Jan 08, 20242.80002.80002.74002.74002.6947-
Jan 05, 20242.76002.82002.76002.82002.7733-
Jan 04, 20242.72002.76002.70002.76002.7143-
Jan 03, 20242.76002.80002.74002.74002.6947-
Jan 02, 20242.80002.82002.80002.82002.7733-
Dec 29, 20232.76002.76002.76002.76002.7143-
Dec 28, 20232.82002.82002.80002.82002.7733-
Dec 27, 20232.82002.82002.76002.82002.7733-
Dec 22, 20232.80002.80002.78002.78002.7340-
Dec 21, 20232.80002.80002.80002.80002.7537-
Dec 20, 20232.74002.76002.74002.76002.7143-
Dec 19, 20232.72002.74002.72002.74002.6947-
Dec 18, 20232.70002.72002.70002.72002.6750-
Dec 15, 20232.68002.74002.68002.74002.6947-
Dec 14, 20232.64002.70002.64002.68002.6357-
Dec 14, 20230.04 Dividend
Dec 13, 20232.52002.62002.52002.60002.5176-
Dec 12, 20232.64002.64002.54002.56002.4789-
Dec 11, 20232.72002.72002.64002.66002.5757-
Dec 08, 20232.70002.74002.70002.74002.6532-
Dec 07, 20232.70002.72002.70002.72002.6338-
Dec 06, 20232.70002.72002.68002.72002.6338-
Dec 05, 20232.70002.76002.70002.74002.6532-
Dec 04, 20232.76002.78002.72002.72002.6338-
Dec 01, 20232.74002.82002.74002.82002.7307-
Nov 30, 20232.72002.76002.72002.76002.6726-
Nov 29, 20232.68002.72002.68002.70002.6145-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...