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

Trican Well Service (TSX: TCW )

4.480 +0.080 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 0.9000 0.9100 0.6700 0.6800 5,936,965 -0.15(-18.07%)
Sep 29, 2015 1.020 1.030 0.8300 0.8300 2,495,841 -0.15(-15.31%)
Sep 28, 2015 1.050 1.060 0.9200 0.9800 2,800,366 -0.06(-5.77%)
Sep 25, 2015 1.600 1.730 1.010 1.040 8,222,618 -0.39(-27.27%)
Sep 24, 2015 1.420 1.470 1.270 1.430 1,699,786 +0.04(+2.88%)
Sep 23, 2015 1.520 1.520 1.380 1.390 938,011 -0.12(-7.95%)
Sep 22, 2015 1.330 1.520 1.300 1.510 1,093,205 +0.19(+14.39%)
Sep 21, 2015 1.550 1.550 1.280 1.320 1,843,264 -0.18(-12.00%)
Sep 18, 2015 1.600 1.610 1.500 1.500 9,758,747 -0.12(-7.41%)
Sep 17, 2015 1.670 1.690 1.600 1.620 535,825 -0.04(-2.41%)
Sep 16, 2015 1.550 1.700 1.540 1.660 993,113 +0.11(+7.10%)
Sep 15, 2015 1.610 1.650 1.510 1.550 821,511 -0.06(-3.73%)
Sep 14, 2015 1.600 1.610 1.500 1.610 884,140 +0.02(+1.26%)
Sep 11, 2015 1.650 1.650 1.460 1.590 797,377 -0.10(-5.92%)
Sep 10, 2015 1.690 1.690 1.600 1.690 585,789 +0.05(+3.05%)
Sep 09, 2015 1.690 1.700 1.610 1.640 556,005 +0.00(+0.00%)
Sep 08, 2015 1.650 1.680 1.580 1.640 746,191 +0.02(+1.23%)
Sep 04, 2015 1.620 1.620 1.620 0 -0.06(-3.57%)
Sep 03, 2015 1.750 1.760 1.670 1.680 938,095 -0.02(-1.18%)
Sep 02, 2015 1.840 1.840 1.650 1.700 1,079,480 -0.04(-2.30%)
Sep 01, 2015 1.760 1.810 1.650 1.740 1,684,375 -0.10(-5.43%)
Aug 31, 2015 1.890 1.940 1.540 1.840 2,097,429 +0.08(+4.55%)
Aug 28, 2015 1.470 1.780 1.450 1.760 2,235,730 +0.29(+19.73%)
Aug 27, 2015 1.190 1.480 1.180 1.470 1,691,986 +0.31(+26.72%)
Aug 26, 2015 1.180 1.190 1.120 1.160 559,754 +0.00(+0.00%)
Aug 25, 2015 1.190 1.190 1.100 1.160 800,188 +0.06(+5.45%)
Aug 24, 2015 1.080 1.170 1.000 1.100 1,239,405 +0.02(+1.85%)
Aug 21, 2015 1.080 1.100 1.035 1.080 1,055,061 +0.00(+0.00%)
Aug 20, 2015 1.100 1.190 1.060 1.080 1,725,893 +0.00(+0.00%)
Aug 19, 2015 1.180 1.190 1.080 1.080 1,280,149 -0.08(-6.90%)
Aug 18, 2015 1.280 1.280 1.060 1.160 2,538,646 -0.04(-3.33%)
Aug 17, 2015 1.430 1.450 1.030 1.200 4,009,122 -0.12(-9.09%)
Aug 14, 2015 2.050 2.530 1.320 1.320 6,016,821 -0.66(-33.33%)
Aug 13, 2015 2.290 2.290 1.860 1.980 1,927,970 -0.31(-13.54%)
Aug 12, 2015 2.540 2.610 2.290 2.290 1,231,011 -0.27(-10.55%)
Aug 11, 2015 2.630 2.660 2.430 2.560 701,183 -0.11(-4.12%)
Aug 10, 2015 2.620 2.780 2.580 2.670 679,879 +0.07(+2.69%)
Aug 07, 2015 2.750 2.830 2.550 2.600 1,028,764 -0.10(-3.70%)
Aug 06, 2015 2.600 2.710 2.510 2.700 927,442 +0.11(+4.25%)
Aug 05, 2015 2.900 2.930 2.570 2.590 748,367 -0.26(-9.12%)
Aug 04, 2015 2.760 2.980 2.750 2.850 457,272 +0.04(+1.42%)
Jul 31, 2015 2.810 2.810 2.810 0 -0.03(-1.06%)
Jul 30, 2015 2.920 2.990 2.760 2.840 596,013 -0.05(-1.73%)
Jul 29, 2015 2.720 2.920 2.670 2.890 560,569 +0.17(+6.25%)
Jul 28, 2015 2.800 2.865 2.700 2.720 358,335 +0.02(+0.74%)
Jul 27, 2015 2.740 2.840 2.550 2.700 236,932 -0.09(-3.23%)
Jul 24, 2015 3.000 3.020 2.750 2.790 360,806 -0.18(-6.06%)
Jul 23, 2015 3.050 3.140 2.860 2.970 129,713 -0.03(-1.00%)
Jul 22, 2015 2.900 3.070 2.790 3.000 462,892 +0.08(+2.74%)
Jul 21, 2015 2.970 3.150 2.910 2.920 688,314 +0.12(+4.29%)
Jul 20, 2015 2.900 2.910 2.770 2.800 305,716 -0.09(-3.11%)
Jul 17, 2015 3.020 3.020 2.880 2.890 449,112 -0.05(-1.70%)
Jul 16, 2015 3.100 3.100 2.890 2.940 829,345 -0.11(-3.61%)
Jul 15, 2015 3.270 3.270 3.010 3.050 318,650 -0.18(-5.57%)
Jul 14, 2015 3.100 3.330 3.100 3.230 371,399 +0.07(+2.22%)
Jul 13, 2015 3.140 3.210 3.000 3.160 582,048 +0.05(+1.61%)
Jul 10, 2015 3.370 3.400 2.960 3.110 899,300 -0.21(-6.33%)
Jul 09, 2015 3.700 3.700 3.260 3.320 1,037,610 -0.24(-6.74%)
Jul 08, 2015 3.780 3.780 3.500 3.560 628,291 -0.22(-5.82%)
Jul 07, 2015 3.960 3.960 3.660 3.780 1,039,337 -0.20(-5.03%)
Jul 06, 2015 3.920 4.010 3.830 3.980 495,668 -0.07(-1.73%)
Jul 03, 2015 4.150 4.150 4.010 4.050 169,024 -0.10(-2.41%)
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.