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 (%)
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%)
Sep 01, 2016 2.130 2.140 2.100 2.110 506,494 -0.03(-1.40%)
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%)
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.