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 (%)
Dec 31, 2008 7.310 8.050 7.290 7.960 154,364 +0.30(+3.92%)
Dec 30, 2008 7.100 7.660 7.100 7.660 280,769 +0.41(+5.66%)
Dec 29, 2008 6.910 7.400 6.870 7.250 204,402 +0.23(+3.28%)
Dec 24, 2008 6.660 7.100 6.610 7.020 57,154 +0.02(+0.29%)
Dec 23, 2008 7.000 7.250 6.900 7.000 372,810 +0.05(+0.72%)
Dec 22, 2008 7.340 7.340 6.750 6.950 482,772 -0.45(-6.08%)
Dec 19, 2008 7.200 7.400 6.450 7.400 769,408 +0.64(+9.47%)
Dec 18, 2008 7.100 7.300 6.600 6.760 679,731 -0.52(-7.14%)
Dec 17, 2008 7.300 7.300 7.100 7.280 23,394 -0.02(-0.27%)
Dec 16, 2008 7.250 7.380 7.090 7.300 715,890 +0.05(+0.69%)
Dec 15, 2008 7.500 8.450 7.150 7.250 490,448 -0.05(-0.68%)
Dec 12, 2008 6.670 7.470 6.660 7.300 341,456 +0.20(+2.82%)
Dec 11, 2008 6.940 7.380 6.920 7.100 323,330 +0.12(+1.72%)
Dec 10, 2008 7.250 7.250 6.950 6.980 342,831 -0.27(-3.72%)
Dec 09, 2008 6.650 7.300 6.550 7.250 350,953 +0.42(+6.15%)
Dec 08, 2008 7.000 7.050 6.630 6.830 479,357 +0.30(+4.59%)
Dec 05, 2008 6.500 6.680 5.170 6.530 413,971 +0.03(+0.46%)
Dec 04, 2008 6.610 6.790 6.400 6.500 584,617 -0.11(-1.66%)
Dec 03, 2008 6.890 7.000 6.320 6.610 892,333 -0.31(-4.48%)
Dec 02, 2008 7.270 7.450 6.720 6.920 1,217,313 -0.33(-4.55%)
Dec 01, 2008 8.200 8.200 7.160 7.250 495,380 -1.00(-12.12%)
Nov 28, 2008 7.970 8.310 7.600 8.250 383,920 +0.50(+6.45%)
Nov 27, 2008 7.290 7.780 7.130 7.750 237,898 +0.51(+7.04%)
Nov 26, 2008 7.290 7.290 6.710 7.240 1,159,338 +0.14(+1.97%)
Nov 25, 2008 7.390 7.420 6.930 7.100 684,027 -0.30(-4.05%)
Nov 24, 2008 7.550 8.580 7.310 7.400 842,571 +0.20(+2.78%)
Nov 21, 2008 7.900 7.900 6.580 7.200 794,935 -0.02(-0.28%)
Nov 20, 2008 8.330 8.340 7.120 7.220 508,882 -1.18(-14.05%)
Nov 19, 2008 9.100 9.410 8.400 8.400 339,019 -0.65(-7.18%)
Nov 18, 2008 9.380 9.600 8.950 9.050 539,250 -0.17(-1.84%)
Nov 17, 2008 9.740 9.740 9.110 9.220 737,612 -0.28(-2.95%)
Nov 14, 2008 9.500 9.640 9.100 9.500 470,019 +0.20(+2.15%)
Nov 13, 2008 9.050 9.330 8.330 9.300 340,263 +0.27(+2.99%)
Nov 12, 2008 9.590 9.650 8.640 9.030 386,324 -0.64(-6.62%)
Nov 11, 2008 10.48 10.48 9.410 9.670 414,158 -0.83(-7.90%)
Nov 10, 2008 11.09 11.10 10.05 10.50 427,970 -0.23(-2.14%)
Nov 07, 2008 11.10 11.24 10.60 10.73 885,501 -0.27(-2.45%)
Nov 06, 2008 11.30 11.39 10.56 11.00 270,356 -0.25(-2.22%)
Nov 05, 2008 11.44 11.59 10.88 11.25 331,967 -0.20(-1.75%)
Nov 04, 2008 11.30 12.44 11.20 11.45 559,099 +0.35(+3.15%)
Nov 03, 2008 10.58 11.99 10.58 11.10 249,400 -0.20(-1.77%)
Oct 31, 2008 11.19 11.50 10.51 11.30 806,602 +0.30(+2.73%)
Oct 30, 2008 10.21 11.25 10.16 11.00 883,526 +0.90(+8.91%)
Oct 29, 2008 9.740 10.91 9.400 10.10 603,408 +1.11(+12.35%)
Oct 28, 2008 9.550 9.840 8.760 8.990 755,840 +0.09(+1.01%)
Oct 27, 2008 9.500 9.740 8.660 8.900 403,128 -0.30(-3.26%)
Oct 24, 2008 9.200 9.340 8.500 9.200 441,343 -0.09(-0.97%)
Oct 23, 2008 10.10 10.89 9.050 9.290 572,028 -0.68(-6.82%)
Oct 22, 2008 11.30 11.30 9.870 9.970 362,567 -1.33(-11.77%)
Oct 21, 2008 11.61 12.52 11.23 11.30 611,763 -0.76(-6.30%)
Oct 20, 2008 11.61 12.36 11.61 12.06 409,808 +0.67(+5.88%)
Oct 17, 2008 10.90 11.84 10.26 11.39 543,861 +1.14(+11.12%)
Oct 16, 2008 10.96 10.98 9.590 10.25 434,554 -0.32(-3.03%)
Oct 15, 2008 10.90 11.08 10.12 10.57 887,274 -0.02(-0.19%)
Oct 14, 2008 11.75 11.75 9.960 10.59 583,139 +0.63(+6.33%)
Oct 10, 2008 10.60 12.00 9.010 9.960 549,642 -0.64(-6.04%)
Oct 09, 2008 11.20 11.66 10.10 10.60 637,373 -0.80(-7.02%)
Oct 08, 2008 10.25 12.00 10.25 11.40 800,418 -0.30(-2.56%)
Oct 07, 2008 12.10 13.90 11.36 11.70 919,767 -0.25(-2.09%)
Oct 06, 2008 12.30 12.70 10.91 11.95 556,234 -1.05(-8.08%)
Oct 03, 2008 13.93 14.48 12.68 13.00 1,202,861 -0.40(-2.99%)
Oct 02, 2008 14.50 15.29 13.40 13.40 1,374,651 -1.90(-12.42%)
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.