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 -0.040 (-0.84%)
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 (%)
Feb 29, 2016 1.370 1.380 1.310 1.330 624,845 -0.04(-2.92%)
Feb 26, 2016 1.370 1.450 1.330 1.370 1,327,360 -0.03(-2.14%)
Feb 25, 2016 1.450 1.470 1.300 1.400 978,869 -0.02(-1.41%)
Feb 24, 2016 1.390 1.430 1.280 1.420 1,163,073 +0.01(+0.71%)
Feb 23, 2016 1.490 1.500 1.405 1.410 513,189 -0.12(-7.84%)
Feb 22, 2016 1.620 1.620 1.530 1.530 482,598 +0.01(+0.66%)
Feb 19, 2016 1.490 1.540 1.420 1.520 506,442 +0.01(+0.66%)
Feb 18, 2016 1.640 1.650 1.500 1.510 642,010 -0.07(-4.43%)
Feb 17, 2016 1.490 1.610 1.470 1.580 842,950 +0.12(+8.22%)
Feb 16, 2016 1.560 1.580 1.425 1.460 704,801 -0.02(-1.35%)
Feb 12, 2016 1.480 1.480 1.480 0 +0.12(+8.82%)
Feb 11, 2016 1.420 1.430 1.300 1.360 826,327 -0.08(-5.56%)
Feb 10, 2016 1.380 1.490 1.340 1.440 763,432 -0.02(-1.37%)
Feb 09, 2016 1.590 1.590 1.410 1.460 748,838 -0.16(-9.88%)
Feb 08, 2016 1.620 1.650 1.510 1.620 783,845 +0.00(+0.00%)
Feb 05, 2016 1.590 1.670 1.570 1.620 727,515 +0.05(+3.18%)
Feb 04, 2016 1.650 1.710 1.540 1.570 810,885 -0.07(-4.27%)
Feb 03, 2016 1.560 1.660 1.455 1.640 1,113,053 +0.11(+7.19%)
Feb 02, 2016 1.400 1.560 1.350 1.530 1,051,364 +0.01(+0.66%)
Feb 01, 2016 1.590 1.650 1.470 1.520 1,620,699 -0.17(-10.06%)
Jan 29, 2016 1.870 1.940 1.470 1.690 5,632,655 -0.12(-6.63%)
Jan 28, 2016 1.630 1.870 1.600 1.810 5,156,377 +0.26(+16.77%)
Jan 27, 2016 1.330 1.580 1.320 1.550 5,544,352 +0.17(+12.32%)
Jan 26, 2016 0.7400 1.410 0.7300 1.380 5,485,111 +0.63(+84.00%)
Jan 25, 2016 0.7700 0.7800 0.7200 0.7500 1,147,518 -0.05(-6.25%)
Jan 22, 2016 0.7700 0.8400 0.7700 0.8000 1,410,508 +0.10(+14.29%)
Jan 21, 2016 0.6100 0.7400 0.5800 0.7000 1,584,793 +0.10(+16.67%)
Jan 20, 2016 0.6000 0.6700 0.5500 0.6000 1,295,118 +0.02(+3.45%)
Jan 19, 2016 0.5000 0.5800 0.5000 0.5800 3,757,672 +0.10(+22.11%)
Jan 18, 2016 0.4350 0.4800 0.4350 0.4750 410,368 +0.03(+6.74%)
Jan 15, 2016 0.4700 0.4700 0.4300 0.4450 533,263 -0.02(-4.30%)
Jan 14, 2016 0.5500 0.5500 0.4550 0.4650 548,557 -0.03(-6.06%)
Jan 13, 2016 0.5100 0.5500 0.4600 0.4950 3,364,497 +0.10(+26.92%)
Jan 12, 2016 0.4100 0.4350 0.3750 0.3900 1,620,708 +0.02(+5.41%)
Jan 11, 2016 0.4250 0.4250 0.3350 0.3700 1,288,650 -0.04(-10.84%)
Jan 08, 2016 0.4800 0.4800 0.4050 0.4150 1,360,730 -0.04(-7.78%)
Jan 07, 2016 0.5100 0.5200 0.4500 0.4500 1,835,228 -0.06(-11.76%)
Jan 06, 2016 0.5900 0.5900 0.4700 0.5100 1,360,961 -0.06(-10.53%)
Jan 05, 2016 0.6200 0.6400 0.5700 0.5700 943,549 -0.05(-8.06%)
Jan 04, 2016 0.6300 0.6650 0.6100 0.6200 429,118 -0.02(-3.13%)
Dec 31, 2015 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Dec 30, 2015 0.6100 0.6300 0.5900 0.6200 409,739 +0.00(+0.00%)
Dec 29, 2015 0.6400 0.6400 0.6100 0.6200 410,155 +0.00(+0.00%)
Dec 24, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 23, 2015 0.5600 0.6100 0.5600 0.5900 1,480,866 +0.03(+5.36%)
Dec 22, 2015 0.5800 0.5800 0.5600 0.5600 450,786 +0.00(+0.00%)
Dec 21, 2015 0.5700 0.5900 0.5500 0.5600 314,264 -0.03(-5.08%)
Dec 18, 2015 0.5900 0.5900 0.5500 0.5900 1,547,606 +0.02(+3.51%)
Dec 17, 2015 0.6200 0.6500 0.5300 0.5700 2,163,554 -0.07(-10.94%)
Dec 16, 2015 0.6300 0.6500 0.6000 0.6400 904,701 +0.06(+10.34%)
Dec 15, 2015 0.6200 0.6400 0.5800 0.5800 516,252 +0.00(+0.00%)
Dec 14, 2015 0.6300 0.6400 0.5800 0.5800 390,962 -0.05(-7.94%)
Dec 11, 2015 0.6300 0.6500 0.6250 0.6300 233,754 +0.00(+0.00%)
Dec 10, 2015 0.6300 0.6500 0.6000 0.6300 541,455 +0.00(+0.00%)
Dec 09, 2015 0.6250 0.6800 0.6250 0.6300 411,951 +0.00(+0.00%)
Dec 08, 2015 0.6000 0.6300 0.5900 0.6300 250,957 -0.01(-1.56%)
Dec 07, 2015 0.6700 0.6700 0.5700 0.6400 865,014 -0.05(-7.25%)
Dec 04, 2015 0.7000 0.7100 0.6300 0.6900 893,272 -0.01(-1.43%)
Dec 03, 2015 0.6500 0.7000 0.6500 0.7000 1,378,244 +0.04(+6.06%)
Dec 02, 2015 0.6600 0.6700 0.6200 0.6600 505,315 +0.01(+1.54%)
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.