Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Trican Well Service (TSX: TCW )

4.400 +0.030 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jun 29, 2020 0.8500 0.8600 0.8100 0.8100 253,414 -0.04(-4.71%)
Jun 26, 2020 0.8100 0.8500 0.8000 0.8500 655,126 +0.02(+2.41%)
Jun 25, 2020 0.8100 0.8400 0.8000 0.8300 404,128 +0.00(+0.00%)
Jun 24, 2020 0.8400 0.8500 0.8300 0.8300 1,376,513 -0.02(-2.35%)
Jun 23, 2020 0.8500 0.8600 0.8400 0.8500 317,903 +0.01(+1.19%)
Jun 22, 2020 0.8200 0.8500 0.8200 0.8400 177,801 +0.04(+5.00%)
Jun 19, 2020 0.8600 0.8700 0.8000 0.8000 675,002 -0.05(-5.88%)
Jun 18, 2020 0.8200 0.8600 0.8200 0.8500 173,118 +0.00(+0.00%)
Jun 17, 2020 0.8600 0.8600 0.8300 0.8500 332,472 -0.01(-1.16%)
Jun 16, 2020 0.8800 0.9000 0.8500 0.8600 385,259 +0.00(+0.00%)
Jun 15, 2020 0.8000 0.8900 0.8000 0.8600 247,966 +0.01(+1.18%)
Jun 12, 2020 0.8200 0.8900 0.8200 0.8500 591,233 +0.04(+4.94%)
Jun 11, 2020 0.8200 0.8300 0.7900 0.8100 2,115,190 -0.05(-5.81%)
Jun 10, 2020 0.8900 0.8900 0.8300 0.8600 594,311 -0.02(-2.27%)
Jun 09, 2020 0.8900 0.8900 0.8500 0.8800 763,147 -0.03(-3.30%)
Jun 08, 2020 0.8800 0.9300 0.8600 0.9100 1,189,358 +0.06(+7.06%)
Jun 05, 2020 0.8500 0.8800 0.8500 0.8500 1,024,961 +0.01(+1.19%)
Jun 04, 2020 0.8200 0.8500 0.8200 0.8400 474,516 +0.02(+2.44%)
Jun 03, 2020 0.8500 0.8500 0.8200 0.8200 531,722 -0.01(-1.20%)
Jun 02, 2020 0.8400 0.8500 0.8200 0.8300 459,212 -0.01(-1.19%)
Jun 01, 2020 0.8400 0.8600 0.8300 0.8400 195,938 +0.01(+1.20%)
May 29, 2020 0.8200 0.8400 0.8100 0.8300 473,396 +0.03(+3.75%)
May 28, 2020 0.7700 0.8600 0.7700 0.8000 1,291,627 +0.00(+0.00%)
May 27, 2020 0.7800 0.8000 0.7500 0.8000 908,469 +0.01(+1.27%)
May 26, 2020 0.7700 0.7900 0.7600 0.7900 504,464 +0.03(+3.95%)
May 25, 2020 0.7500 0.7700 0.7500 0.7600 175,170 +0.00(+0.00%)
May 22, 2020 0.7400 0.7700 0.7300 0.7600 269,817 +0.01(+1.33%)
May 21, 2020 0.7500 0.7700 0.7300 0.7500 486,226 +0.03(+4.17%)
May 20, 2020 0.7400 0.7600 0.7200 0.7200 994,300 +0.03(+4.35%)
May 19, 2020 0.6700 0.7200 0.6600 0.6900 1,193,749 +0.03(+4.55%)
May 15, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
May 14, 2020 0.5900 0.6200 0.5500 0.6200 283,185 +0.05(+8.77%)
May 13, 2020 0.6200 0.6300 0.5600 0.5700 532,439 -0.05(-8.06%)
May 12, 2020 0.6300 0.6400 0.6200 0.6200 477,685 -0.01(-1.59%)
May 11, 2020 0.6500 0.6500 0.6100 0.6300 210,018 -0.02(-3.08%)
May 08, 2020 0.6300 0.6500 0.6000 0.6500 232,136 +0.04(+6.56%)
May 07, 2020 0.6400 0.6400 0.5900 0.6100 180,853 +0.02(+3.39%)
May 06, 2020 0.6200 0.6500 0.5900 0.5900 571,587 -0.04(-6.35%)
May 05, 2020 0.6000 0.6400 0.6000 0.6300 315,634 +0.04(+6.78%)
May 04, 2020 0.5900 0.5900 0.5600 0.5900 240,238 +0.03(+5.36%)
May 01, 2020 0.5800 0.5800 0.5600 0.5600 218,841 -0.02(-3.45%)
Apr 30, 2020 0.6000 0.6200 0.5700 0.5800 1,220,105 -0.02(-3.33%)
Apr 29, 2020 0.5700 0.6000 0.5600 0.6000 2,050,417 +0.07(+13.21%)
Apr 28, 2020 0.5600 0.5700 0.5300 0.5300 294,761 -0.03(-5.36%)
Apr 27, 2020 0.5500 0.5600 0.5300 0.5600 172,942 +0.01(+1.82%)
Apr 24, 2020 0.5200 0.5500 0.5200 0.5500 1,166,045 +0.04(+7.84%)
Apr 23, 2020 0.5300 0.5500 0.5100 0.5100 469,456 -0.02(-3.77%)
Apr 22, 2020 0.5300 0.5300 0.5100 0.5300 324,612 +0.02(+3.92%)
Apr 21, 2020 0.5300 0.5400 0.5000 0.5100 415,366 -0.04(-7.27%)
Apr 20, 2020 0.5500 0.5700 0.5100 0.5500 758,479 -0.01(-1.79%)
Apr 17, 2020 0.5000 0.6200 0.5000 0.5600 1,049,533 +0.06(+12.00%)
Apr 16, 2020 0.4800 0.5100 0.4600 0.5000 438,051 +0.03(+6.38%)
Apr 15, 2020 0.4800 0.4800 0.4600 0.4700 413,525 -0.01(-2.08%)
Apr 14, 2020 0.4800 0.5000 0.4800 0.4800 267,390 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.4800 0.4800 264,062 -0.01(-2.04%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Apr 08, 2020 0.4600 0.4800 0.4600 0.4600 3,030,104 +0.00(+0.00%)
Apr 07, 2020 0.4500 0.4900 0.4500 0.4600 979,301 -0.01(-2.13%)
Apr 06, 2020 0.4600 0.4700 0.4600 0.4700 613,608 +0.02(+4.44%)
Apr 03, 2020 0.4900 0.5000 0.4500 0.4500 774,541 -0.02(-4.26%)
Apr 02, 2020 0.4700 0.5300 0.4700 0.4700 894,529 +0.02(+4.44%)
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.