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

Trican Well Service (TSX: TCW )

4.340 +0.110 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 1.650 1.780 1.630 1.750 1,086,418 +0.10(+6.06%)
May 30, 2016 1.600 1.660 1.600 1.650 58,117 -0.02(-1.20%)
May 27, 2016 1.630 1.670 1.590 1.670 422,251 +0.06(+3.73%)
May 26, 2016 1.620 1.630 1.600 1.610 146,547 -0.02(-1.23%)
May 25, 2016 1.570 1.640 1.570 1.630 404,655 +0.07(+4.49%)
May 24, 2016 1.580 1.610 1.540 1.560 318,454 -0.01(-0.64%)
May 20, 2016 1.570 1.570 1.570 0 +0.04(+2.61%)
May 19, 2016 1.580 1.580 1.500 1.530 472,745 -0.06(-3.77%)
May 18, 2016 1.650 1.670 1.560 1.590 392,554 -0.07(-4.22%)
May 17, 2016 1.680 1.700 1.650 1.660 410,139 -0.02(-1.19%)
May 16, 2016 1.680 1.680 1.600 1.680 330,876 +0.07(+4.35%)
May 13, 2016 1.690 1.700 1.590 1.610 331,101 -0.04(-2.42%)
May 12, 2016 1.740 1.780 1.630 1.650 399,978 -0.07(-4.07%)
May 11, 2016 1.720 1.760 1.700 1.720 426,302 +0.01(+0.58%)
May 10, 2016 1.710 1.730 1.690 1.710 224,147 +0.03(+1.79%)
May 09, 2016 1.830 1.830 1.650 1.680 552,145 -0.08(-4.55%)
May 06, 2016 1.670 1.920 1.630 1.760 2,311,066 +0.07(+4.14%)
May 05, 2016 1.630 1.700 1.550 1.690 752,362 +0.14(+9.03%)
May 04, 2016 1.600 1.650 1.540 1.550 684,008 -0.04(-2.52%)
May 03, 2016 1.700 1.700 1.520 1.590 529,722 -0.11(-6.47%)
May 02, 2016 1.750 1.760 1.700 1.700 281,291 -0.05(-2.86%)
Apr 29, 2016 1.810 1.830 1.730 1.750 620,902 -0.09(-4.89%)
Apr 28, 2016 1.800 1.870 1.770 1.840 1,021,753 +0.02(+1.10%)
Apr 27, 2016 1.720 1.840 1.720 1.820 1,238,929 +0.11(+6.43%)
Apr 26, 2016 1.600 1.710 1.600 1.710 525,993 +0.10(+6.21%)
Apr 25, 2016 1.710 1.760 1.590 1.610 536,032 -0.10(-5.85%)
Apr 22, 2016 1.690 1.830 1.690 1.710 1,213,757 -0.03(-1.72%)
Apr 21, 2016 1.700 1.780 1.700 1.740 639,997 +0.03(+1.75%)
Apr 20, 2016 1.640 1.740 1.620 1.710 645,874 +0.06(+3.64%)
Apr 19, 2016 1.560 1.670 1.550 1.650 785,397 +0.12(+7.84%)
Apr 18, 2016 1.440 1.540 1.400 1.530 546,754 +0.01(+0.66%)
Apr 15, 2016 1.490 1.540 1.440 1.520 1,381,251 +0.01(+0.66%)
Apr 14, 2016 1.470 1.520 1.440 1.510 673,805 +0.06(+4.14%)
Apr 13, 2016 1.390 1.470 1.390 1.450 672,109 +0.06(+4.32%)
Apr 12, 2016 1.400 1.450 1.390 1.390 825,756 +0.02(+1.46%)
Apr 11, 2016 1.300 1.390 1.260 1.370 697,248 +0.13(+10.48%)
Apr 08, 2016 1.200 1.260 1.190 1.240 424,332 +0.07(+5.98%)
Apr 07, 2016 1.140 1.180 1.140 1.170 438,216 +0.03(+2.63%)
Apr 06, 2016 1.120 1.160 1.120 1.140 350,560 +0.02(+1.79%)
Apr 05, 2016 1.060 1.130 1.060 1.120 162,498 +0.00(+0.00%)
Apr 04, 2016 1.120 1.210 1.080 1.120 897,767 -0.06(-5.08%)
Apr 01, 2016 1.150 1.190 1.140 1.180 174,709 -0.01(-0.84%)
Mar 31, 2016 1.180 1.220 1.180 1.190 376,919 -0.01(-0.83%)
Mar 30, 2016 1.170 1.210 1.170 1.200 382,500 +0.05(+4.35%)
Mar 29, 2016 1.120 1.160 1.080 1.150 273,379 +0.00(+0.00%)
Mar 28, 2016 1.150 1.160 1.120 1.150 221,069 +0.00(+0.00%)
Mar 24, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 23, 2016 1.330 1.340 1.100 1.150 1,273,033 -0.19(-14.18%)
Mar 22, 2016 1.370 1.370 1.310 1.340 539,174 -0.03(-2.19%)
Mar 21, 2016 1.400 1.410 1.320 1.370 665,134 -0.04(-2.84%)
Mar 18, 2016 1.590 1.600 1.260 1.410 4,928,461 -0.16(-10.19%)
Mar 17, 2016 1.550 1.600 1.520 1.570 906,572 +0.06(+3.97%)
Mar 16, 2016 1.600 1.630 1.510 1.510 667,225 -0.05(-3.21%)
Mar 15, 2016 1.550 1.595 1.500 1.560 819,532 -0.05(-3.11%)
Mar 14, 2016 1.630 1.640 1.530 1.610 996,174 -0.05(-3.01%)
Mar 11, 2016 1.600 1.690 1.590 1.660 826,024 +0.07(+4.40%)
Mar 10, 2016 1.540 1.590 1.520 1.590 547,562 +0.04(+2.58%)
Mar 09, 2016 1.530 1.560 1.510 1.550 630,676 +0.01(+0.65%)
Mar 08, 2016 1.560 1.560 1.485 1.540 896,948 -0.02(-1.28%)
Mar 07, 2016 1.530 1.600 1.510 1.560 998,240 +0.07(+4.70%)
Mar 04, 2016 1.470 1.540 1.460 1.490 619,047 +0.04(+2.76%)
Mar 03, 2016 1.390 1.500 1.380 1.450 875,170 +0.00(+0.00%)
Mar 02, 2016 1.300 1.450 1.290 1.450 768,532 +0.15(+11.54%)
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.