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 (%)
Aug 31, 2016 2.150 2.180 2.130 2.140 743,027 -0.01(-0.47%)
Aug 30, 2016 2.180 2.180 2.130 2.150 430,208 -0.02(-0.92%)
Aug 29, 2016 2.170 2.170 2.130 2.170 465,058 -0.01(-0.46%)
Aug 26, 2016 2.200 2.240 2.130 2.180 660,007 +0.00(+0.00%)
Aug 25, 2016 2.180 2.230 2.160 2.180 647,963 -0.01(-0.46%)
Aug 24, 2016 2.220 2.280 2.150 2.190 631,094 -0.07(-3.10%)
Aug 23, 2016 2.270 2.350 2.260 2.260 634,397 -0.03(-1.31%)
Aug 22, 2016 2.250 2.290 2.250 2.290 538,412 -0.02(-0.87%)
Aug 19, 2016 2.350 2.380 2.280 2.310 752,698 -0.04(-1.70%)
Aug 18, 2016 2.280 2.350 2.280 2.350 1,002,554 +0.09(+3.98%)
Aug 17, 2016 2.230 2.290 2.220 2.260 709,121 +0.01(+0.44%)
Aug 16, 2016 2.260 2.290 2.220 2.250 690,925 +0.00(+0.00%)
Aug 15, 2016 2.170 2.300 2.170 2.250 1,483,899 +0.12(+5.63%)
Aug 12, 2016 2.150 2.250 2.090 2.130 1,362,227 -0.03(-1.39%)
Aug 11, 2016 2.160 2.200 2.140 2.160 802,605 +0.03(+1.41%)
Aug 10, 2016 2.210 2.240 2.100 2.130 951,684 -0.08(-3.62%)
Aug 09, 2016 2.270 2.280 2.160 2.210 782,068 -0.02(-0.90%)
Aug 08, 2016 2.220 2.305 2.200 2.230 1,078,992 +0.08(+3.72%)
Aug 05, 2016 2.070 2.170 2.030 2.150 776,408 +0.08(+3.86%)
Aug 04, 2016 2.080 2.110 2.010 2.070 1,103,901 +0.00(+0.00%)
Aug 03, 2016 1.940 2.080 1.890 2.070 1,422,680 +0.12(+6.15%)
Aug 02, 2016 1.910 1.970 1.870 1.950 751,038 -0.02(-1.02%)
Jul 29, 2016 1.970 1.970 1.970 0 +0.06(+3.14%)
Jul 28, 2016 1.910 1.980 1.890 1.910 808,010 -0.01(-0.52%)
Jul 27, 2016 2.020 2.070 1.900 1.920 1,249,656 -0.07(-3.52%)
Jul 26, 2016 1.970 2.000 1.960 1.990 852,200 -0.01(-0.50%)
Jul 25, 2016 2.120 2.120 1.970 2.000 1,313,236 -0.15(-6.98%)
Jul 22, 2016 2.210 2.210 2.130 2.150 726,199 -0.06(-2.71%)
Jul 21, 2016 2.290 2.330 2.200 2.210 839,018 -0.08(-3.49%)
Jul 20, 2016 2.280 2.320 2.220 2.290 794,362 -0.03(-1.29%)
Jul 19, 2016 2.380 2.380 2.250 2.320 1,686,435 -0.05(-2.11%)
Jul 18, 2016 2.190 2.380 2.150 2.370 1,123,377 +0.11(+4.87%)
Jul 15, 2016 2.290 2.290 2.170 2.260 901,317 +0.00(+0.00%)
Jul 14, 2016 2.400 2.410 2.230 2.260 3,151,666 -0.10(-4.24%)
Jul 13, 2016 2.470 2.490 2.350 2.360 658,784 -0.12(-4.84%)
Jul 12, 2016 2.500 2.510 2.460 2.480 1,186,434 +0.07(+2.90%)
Jul 11, 2016 2.440 2.550 2.400 2.410 1,093,275 -0.06(-2.43%)
Jul 08, 2016 2.500 2.450 2.470 905,808 -0.03(-1.20%)
Jul 07, 2016 2.650 2.680 2.470 2.500 1,306,743 -0.08(-3.10%)
Jul 05, 2016 2.560 2.580 2.500 2.580 1,406,512 -0.07(-2.64%)
Jul 04, 2016 2.630 2.770 2.510 2.650 1,686,651 +0.18(+7.29%)
Jun 30, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
Jun 29, 2016 2.360 2.490 2.320 2.450 1,706,530 +0.18(+7.93%)
Jun 28, 2016 2.200 2.290 2.180 2.270 1,605,611 +0.20(+9.66%)
Jun 27, 2016 2.160 2.230 2.010 2.070 2,046,657 -0.16(-7.17%)
Jun 24, 2016 2.260 2.410 2.170 2.230 2,977,504 -0.20(-8.23%)
Jun 23, 2016 2.400 2.470 2.320 2.430 2,397,495 +0.14(+6.11%)
Jun 22, 2016 2.300 2.410 2.280 2.290 3,182,144 +0.09(+4.09%)
Jun 21, 2016 1.970 2.230 1.960 2.200 2,587,171 +0.19(+9.45%)
Jun 20, 2016 2.100 2.130 1.980 2.010 812,492 +0.01(+0.50%)
Jun 17, 2016 1.890 2.010 1.880 2.000 1,600,253 +0.17(+9.29%)
Jun 16, 2016 1.860 1.890 1.760 1.830 1,037,607 -0.02(-1.08%)
Jun 15, 2016 1.910 1.960 1.850 1.850 448,378 -0.08(-4.15%)
Jun 14, 2016 1.930 2.000 1.810 1.930 766,234 -0.02(-1.03%)
Jun 13, 2016 2.030 2.040 1.920 1.950 1,070,814 -0.08(-3.94%)
Jun 10, 2016 2.060 2.130 2.010 2.030 1,080,925 -0.06(-2.87%)
Jun 09, 2016 2.060 2.170 2.010 2.090 1,799,129 +0.02(+0.97%)
Jun 08, 2016 2.060 2.130 2.000 2.070 3,364,252 +0.13(+6.70%)
Jun 07, 2016 1.820 2.130 1.820 1.940 5,187,931 +0.13(+7.18%)
Jun 06, 2016 1.750 1.830 1.750 1.810 1,923,700 +0.10(+5.85%)
Jun 03, 2016 1.770 1.770 1.700 1.710 1,241,198 -0.04(-2.29%)
Jun 02, 2016 1.700 1.860 1.680 1.750 5,755,744 +0.00(+0.00%)
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.