Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (TSX: TCW )

4.850 -0.120 (-2.41%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.980 4.990 4.940 4.970 233,729 -0.02(-0.40%)
Nov 21, 2024 4.850 5.010 4.850 4.990 883,011 +0.16(+3.31%)
Nov 20, 2024 4.820 4.860 4.770 4.830 406,622 +0.03(+0.63%)
Nov 19, 2024 4.800 4.880 4.800 4.800 308,387 -0.05(-1.03%)
Nov 18, 2024 4.690 4.910 4.690 4.850 670,391 +0.20(+4.30%)
Nov 15, 2024 4.650 4.720 4.630 4.650 957,140 -0.01(-0.21%)
Nov 14, 2024 4.650 4.720 4.650 4.660 239,448 +0.01(+0.22%)
Nov 13, 2024 4.710 4.730 4.650 4.650 178,667 -0.07(-1.48%)
Nov 12, 2024 4.770 4.770 4.690 4.720 225,471 -0.02(-0.42%)
Nov 11, 2024 4.740 4.770 4.710 4.740 418,672 -0.05(-1.04%)
Nov 08, 2024 4.770 4.850 4.760 4.790 332,960 +0.00(+0.00%)
Nov 07, 2024 4.770 4.840 4.740 4.790 839,725 +0.06(+1.27%)
Nov 06, 2024 4.640 4.770 4.640 4.730 616,703 +0.11(+2.38%)
Nov 05, 2024 4.720 4.720 4.610 4.620 374,735 -0.04(-0.86%)
Nov 04, 2024 4.530 4.720 4.530 4.660 711,237 +0.15(+3.33%)
Nov 01, 2024 4.660 4.660 4.500 4.510 402,093 -0.11(-2.38%)
Oct 31, 2024 4.550 4.670 4.540 4.620 988,416 +0.08(+1.76%)
Oct 30, 2024 4.250 4.610 4.250 4.540 770,497 +0.25(+5.83%)
Oct 29, 2024 4.350 4.400 4.280 4.290 652,679 -0.04(-0.92%)
Oct 28, 2024 4.360 4.370 4.290 4.330 532,369 -0.12(-2.70%)
Oct 25, 2024 4.440 4.490 4.420 4.450 338,202 +0.03(+0.68%)
Oct 24, 2024 4.430 4.480 4.350 4.420 335,625 -0.04(-0.90%)
Oct 23, 2024 4.420 4.500 4.370 4.460 401,488 +0.03(+0.68%)
Oct 22, 2024 4.570 4.640 4.430 4.430 1,691,978 -0.17(-3.70%)
Oct 21, 2024 4.510 4.610 4.510 4.600 747,700 +0.10(+2.22%)
Oct 18, 2024 4.540 4.550 4.430 4.500 468,102 -0.03(-0.66%)
Oct 17, 2024 4.590 4.630 4.510 4.530 605,275 -0.08(-1.74%)
Oct 16, 2024 4.570 4.620 4.500 4.610 525,505 +0.06(+1.32%)
Oct 15, 2024 4.550 4.560 4.340 4.550 711,266 -0.08(-1.73%)
Oct 11, 2024 4.630 0 -0.02(-0.43%)
Oct 10, 2024 4.630 4.700 4.620 4.650 172,536 +0.04(+0.87%)
Oct 09, 2024 4.600 4.700 4.590 4.610 844,298 -0.01(-0.22%)
Oct 08, 2024 4.800 4.800 4.590 4.620 513,451 -0.23(-4.74%)
Oct 07, 2024 4.780 4.900 4.780 4.850 509,515 +0.09(+1.89%)
Oct 04, 2024 5.020 5.030 4.750 4.760 997,666 -0.28(-5.56%)
Oct 03, 2024 4.960 5.060 4.960 5.040 502,821 +0.05(+1.00%)
Oct 02, 2024 4.930 5.010 4.860 4.990 610,134 +0.10(+2.04%)
Oct 01, 2024 4.720 4.910 4.720 4.890 480,320 +0.12(+2.52%)
Sep 30, 2024 4.780 4.850 4.740 4.770 571,230 -0.03(-0.63%)
Sep 27, 2024 4.810 4.860 4.770 4.800 526,532 -0.04(-0.83%)
Sep 26, 2024 4.720 4.850 4.720 4.840 872,156 +0.05(+1.04%)
Sep 25, 2024 4.850 4.870 4.730 4.790 455,807 -0.04(-0.83%)
Sep 24, 2024 4.820 4.930 4.790 4.830 642,368 +0.07(+1.47%)
Sep 23, 2024 4.840 4.910 4.730 4.760 733,257 -0.09(-1.86%)
Sep 20, 2024 4.870 4.930 4.720 4.850 937,178 -0.05(-1.02%)
Sep 19, 2024 4.800 4.910 4.790 4.900 657,758 +0.14(+2.94%)
Sep 18, 2024 4.740 4.830 4.670 4.760 509,427 +0.01(+0.21%)
Sep 17, 2024 4.700 4.790 4.610 4.750 1,158,604 +0.14(+3.04%)
Sep 16, 2024 4.580 4.630 4.540 4.610 639,988 +0.06(+1.32%)
Sep 13, 2024 4.650 4.690 4.510 4.550 522,850 -0.10(-2.15%)
Sep 12, 2024 4.670 4.690 4.590 4.650 457,833 +0.03(+0.65%)
Sep 11, 2024 4.590 4.690 4.490 4.620 1,081,067 +0.07(+1.54%)
Sep 10, 2024 4.690 4.690 4.530 4.550 794,842 -0.15(-3.19%)
Sep 09, 2024 4.690 4.810 4.670 4.700 520,042 +0.01(+0.21%)
Sep 06, 2024 4.750 4.830 4.650 4.690 885,060 -0.07(-1.47%)
Sep 05, 2024 4.870 4.900 4.730 4.760 419,742 -0.09(-1.86%)
Sep 04, 2024 4.890 5.020 4.840 4.850 500,122 -0.04(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.