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

Trican Well Service (TSX: TCW )

4.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2016 3.500 3.750 3.450 3.690 4,589,190 +0.43(+13.19%)
Nov 29, 2016 3.200 3.270 3.070 3.260 975,618 -0.05(-1.51%)
Nov 28, 2016 3.440 3.470 3.260 3.310 863,111 -0.06(-1.78%)
Nov 25, 2016 3.500 3.520 3.310 3.370 651,486 -0.13(-3.71%)
Nov 24, 2016 3.450 3.530 3.450 3.500 434,291 +0.00(+0.00%)
Nov 23, 2016 3.460 3.515 3.430 3.500 683,975 +0.00(+0.00%)
Nov 22, 2016 3.590 3.610 3.460 3.500 844,237 -0.06(-1.69%)
Nov 21, 2016 3.500 3.565 3.480 3.560 1,642,963 +0.13(+3.79%)
Nov 18, 2016 3.360 3.460 3.360 3.430 777,486 +0.10(+3.00%)
Nov 17, 2016 3.350 3.430 3.300 3.330 918,821 +0.03(+0.91%)
Nov 16, 2016 3.500 3.570 3.220 3.300 1,576,730 -0.19(-5.44%)
Nov 15, 2016 3.460 3.610 3.460 3.490 1,810,149 +0.10(+2.95%)
Nov 14, 2016 3.150 3.450 3.150 3.390 2,250,930 +0.22(+6.94%)
Nov 11, 2016 3.190 3.230 3.130 3.170 1,322,848 +0.03(+0.96%)
Nov 10, 2016 3.260 3.340 3.170 3.140 2,218,792 +0.03(+0.96%)
Nov 09, 2016 2.800 3.110 2.790 3.110 1,450,136 +0.23(+7.99%)
Nov 08, 2016 2.890 2.920 2.800 2.880 693,186 -0.05(-1.71%)
Nov 07, 2016 2.960 2.960 2.910 2.930 729,838 +0.04(+1.38%)
Nov 04, 2016 2.740 2.900 2.720 2.890 1,257,722 +0.13(+4.71%)
Nov 03, 2016 2.760 2.800 2.740 2.760 709,240 -0.03(-1.08%)
Nov 02, 2016 2.800 2.855 2.780 2.790 1,189,938 -0.08(-2.79%)
Nov 01, 2016 2.900 2.970 2.810 2.870 1,332,323 -0.01(-0.35%)
Oct 31, 2016 2.910 2.940 2.840 2.880 967,462 -0.10(-3.36%)
Oct 28, 2016 3.010 3.080 2.920 2.980 744,171 -0.03(-1.00%)
Oct 27, 2016 2.990 3.050 2.960 3.010 2,206,752 +0.01(+0.33%)
Oct 26, 2016 3.030 3.090 2.960 3.000 2,007,444 -0.04(-1.32%)
Oct 25, 2016 3.130 3.170 3.010 3.040 733,187 -0.09(-2.88%)
Oct 24, 2016 3.180 3.190 3.020 3.130 1,387,858 -0.07(-2.19%)
Oct 21, 2016 3.190 3.250 3.150 3.200 1,203,407 -0.02(-0.62%)
Oct 20, 2016 3.260 3.310 3.200 3.220 1,711,049 -0.09(-2.72%)
Oct 19, 2016 3.200 3.345 3.200 3.310 2,069,086 +0.15(+4.75%)
Oct 18, 2016 3.220 3.230 3.140 3.160 1,196,037 -0.03(-0.94%)
Oct 17, 2016 3.170 3.240 3.110 3.190 1,852,435 +0.01(+0.31%)
Oct 14, 2016 3.150 3.270 3.130 3.180 2,211,156 +0.04(+1.27%)
Oct 13, 2016 3.060 3.170 3.030 3.140 993,768 +0.03(+0.96%)
Oct 12, 2016 3.130 3.130 3.010 3.110 1,475,525 -0.04(-1.27%)
Oct 11, 2016 3.230 3.300 3.100 3.150 2,914,242 +0.00(+0.00%)
Oct 07, 2016 3.150 3.150 3.150 0 -0.13(-3.96%)
Oct 06, 2016 3.300 3.370 3.170 3.280 2,751,231 +0.14(+4.46%)
Oct 05, 2016 2.950 3.220 2.950 3.140 3,389,163 +0.28(+9.79%)
Oct 04, 2016 2.970 2.990 2.830 2.860 1,793,831 -0.03(-1.04%)
Oct 03, 2016 2.730 2.970 2.730 2.890 4,501,821 +0.20(+7.43%)
Sep 30, 2016 2.720 2.750 2.630 2.690 2,576,906 +0.02(+0.75%)
Sep 29, 2016 2.650 2.780 2.650 2.670 2,343,782 +0.00(+0.00%)
Sep 28, 2016 2.390 2.720 2.380 2.670 2,097,995 +0.30(+12.66%)
Sep 27, 2016 2.380 2.410 2.330 2.370 1,283,930 -0.06(-2.47%)
Sep 26, 2016 2.420 2.440 2.350 2.430 1,111,441 +0.03(+1.25%)
Sep 23, 2016 2.400 2.470 2.320 2.400 931,274 -0.03(-1.23%)
Sep 22, 2016 2.430 2.510 2.420 2.430 1,520,662 +0.06(+2.53%)
Sep 21, 2016 2.250 2.400 2.240 2.370 1,668,894 +0.11(+4.87%)
Sep 20, 2016 2.260 2.270 2.210 2.260 334,369 -0.01(-0.44%)
Sep 19, 2016 2.210 2.310 2.200 2.270 928,744 +0.06(+2.71%)
Sep 16, 2016 2.140 2.230 2.140 2.210 798,954 +0.01(+0.45%)
Sep 15, 2016 2.130 2.260 2.120 2.200 787,124 +0.08(+3.77%)
Sep 14, 2016 2.140 2.180 2.085 2.120 752,736 -0.01(-0.47%)
Sep 13, 2016 2.200 2.230 2.120 2.130 1,745,178 -0.14(-6.17%)
Sep 12, 2016 2.240 2.280 2.165 2.270 604,260 +0.03(+1.34%)
Sep 09, 2016 2.300 2.320 2.120 2.240 1,653,884 -0.08(-3.45%)
Sep 08, 2016 2.330 2.360 2.300 2.320 859,521 +0.02(+0.87%)
Sep 07, 2016 2.340 2.340 2.265 2.300 482,252 +0.00(+0.00%)
Sep 06, 2016 2.300 2.330 2.280 2.300 456,594 +0.05(+2.22%)
Sep 02, 2016 2.250 2.250 2.250 0 +0.14(+6.64%)
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.