U.S. Markets closed

Trican Well Service Ltd. (TCW.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.41+0.10 (+3.02%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20173.343.423.233.413.411,893,625
Jun 27, 20173.283.373.223.313.311,684,000
Jun 26, 20173.313.343.163.213.211,848,300
Jun 23, 20173.273.403.223.293.291,332,300
Jun 22, 20173.233.313.163.253.253,503,600
Jun 21, 20173.483.593.183.213.212,437,200
Jun 20, 20173.453.483.113.433.433,153,000
Jun 19, 20173.693.723.503.563.561,776,700
Jun 16, 20173.803.833.653.733.732,805,800
Jun 15, 20174.004.073.663.763.765,385,400
Jun 14, 20174.264.334.014.044.042,442,200
Jun 13, 20174.244.394.164.374.371,462,100
Jun 12, 20174.354.444.204.244.241,321,700
Jun 09, 20174.054.353.994.344.344,373,100
Jun 08, 20173.934.053.913.993.991,063,100
Jun 07, 20174.124.173.903.943.941,860,800
Jun 06, 20174.004.193.954.184.183,210,500
Jun 05, 20174.024.083.954.024.021,219,500
Jun 02, 20174.074.104.014.064.06585,000
Jun 01, 20174.064.214.014.114.111,747,900
May 31, 20173.904.053.824.014.011,367,400
May 30, 20174.114.113.944.004.00895,800
May 29, 20174.154.154.054.114.11410,200
May 26, 20174.224.264.104.144.141,118,300
May 25, 20174.354.474.164.204.201,670,500
May 24, 20174.384.464.224.354.351,116,800
May 23, 20174.424.484.304.424.421,475,900
May 19, 20174.264.544.234.434.432,382,700
May 18, 20174.054.263.924.204.201,176,800
May 17, 20174.224.224.054.094.09620,200
May 16, 20174.244.334.194.224.22953,500
May 15, 20174.224.304.184.284.28976,300
May 12, 20174.154.194.044.084.08782,300
May 11, 20174.314.374.114.164.16969,800
May 10, 20174.034.314.014.284.282,779,400
May 09, 20174.104.103.923.973.971,027,800
May 08, 20174.174.223.984.064.061,372,500
May 05, 20173.864.173.804.154.152,120,100
May 04, 20173.953.953.753.803.802,033,500
May 03, 20173.913.913.763.853.851,913,400
May 02, 20173.753.803.653.763.76952,600
May 01, 20173.753.793.663.713.71807,000
Apr 28, 20173.823.863.723.753.751,134,400
Apr 27, 20173.903.903.663.803.801,307,100
Apr 26, 20174.004.043.933.983.98889,000
Apr 25, 20174.054.053.984.014.01925,400
Apr 24, 20174.084.114.004.034.03791,000
Apr 21, 20174.114.113.974.044.041,004,400
Apr 20, 20174.174.244.124.134.13686,500
Apr 19, 20174.394.454.144.194.191,944,400
Apr 18, 20174.294.384.234.334.332,226,400
Apr 17, 20174.254.344.214.294.29936,500
Apr 13, 20174.404.404.174.234.23950,600
Apr 12, 20174.444.514.284.314.312,468,700
Apr 11, 20174.464.494.334.484.481,677,000
Apr 10, 20174.284.464.224.434.431,279,200
Apr 07, 20174.134.254.094.244.241,241,400
Apr 06, 20174.124.184.094.144.141,535,100
Apr 05, 20174.224.334.054.074.071,429,100
Apr 04, 20174.064.133.994.124.121,021,800
Apr 03, 20174.074.123.974.054.051,293,900
Mar 31, 20174.004.073.944.054.051,041,100
Mar 30, 20174.104.123.974.004.001,716,800
Mar 29, 20173.974.043.864.014.012,122,400
Mar 28, 20173.653.943.613.883.882,980,000
Mar 27, 20173.603.603.483.583.581,750,600
Mar 24, 20173.693.743.573.633.632,924,400
Mar 23, 20173.663.733.493.663.663,558,200
Mar 22, 20173.943.963.553.593.5910,967,400
Mar 21, 20174.124.203.873.903.90736,500
Mar 20, 20174.134.204.064.094.09967,200
Mar 17, 20174.334.344.184.204.201,187,300
Mar 16, 20174.244.354.144.284.281,357,100
Mar 15, 20174.054.284.034.224.221,772,300
Mar 14, 20173.894.033.603.983.982,417,800
Mar 13, 20174.054.083.903.993.991,402,100
Mar 10, 20174.044.083.994.024.021,615,900
Mar 09, 20174.134.343.904.054.053,356,400
Mar 08, 20174.494.544.224.304.302,146,200
Mar 07, 20174.684.684.434.574.571,448,800
Mar 06, 20174.694.694.514.624.622,976,800
Mar 03, 20174.564.704.494.674.672,214,700
Mar 02, 20174.604.734.424.564.561,475,300
Mar 01, 20174.995.014.694.754.751,733,600
Feb 28, 20175.045.044.774.924.921,461,900
Feb 27, 20175.215.245.085.105.10753,400
Feb 24, 20175.185.305.015.185.181,870,300
Feb 23, 20175.315.475.175.235.231,971,400
Feb 22, 20175.185.225.125.175.17660,300
Feb 21, 20175.135.315.095.295.29804,500
Feb 17, 20175.145.154.945.035.031,432,000
Feb 16, 20175.365.395.125.175.171,085,400
Feb 15, 20175.595.595.355.365.36710,300
Feb 14, 20175.525.555.315.495.491,105,700
Feb 13, 20175.455.505.275.485.48926,000
Feb 10, 20175.375.535.335.475.471,690,600
Feb 09, 20175.145.315.115.315.311,444,700
Feb 08, 20175.055.174.985.085.081,331,000
Feb 07, 20175.065.165.045.085.081,329,300
Feb 06, 20175.095.115.035.085.08962,200
*Close price adjusted for dividends and splits.
Loading more data...