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 (%)
Oct 30, 2015 0.9300 0.9300 0.8700 0.8700 675,381 -0.08(-8.42%)
Oct 29, 2015 0.9500 0.9800 0.9100 0.9500 437,486 +0.01(+1.06%)
Oct 28, 2015 0.9400 1.000 0.9300 0.9400 983,307 -0.01(-1.05%)
Oct 27, 2015 1.030 1.030 0.9400 0.9500 564,078 -0.11(-10.38%)
Oct 26, 2015 1.100 1.100 1.030 1.060 276,158 -0.03(-2.75%)
Oct 23, 2015 1.100 1.100 1.060 1.090 156,931 -0.02(-1.80%)
Oct 22, 2015 1.110 1.140 1.080 1.110 480,083 +0.02(+1.83%)
Oct 21, 2015 1.080 1.120 1.030 1.090 536,853 +0.01(+0.93%)
Oct 20, 2015 1.090 1.110 1.050 1.080 348,432 -0.04(-3.57%)
Oct 19, 2015 1.150 1.150 1.040 1.120 1,902,106 -0.03(-2.61%)
Oct 16, 2015 1.190 1.200 1.150 1.150 856,845 -0.05(-4.17%)
Oct 15, 2015 1.110 1.200 1.110 1.200 1,415,886 -0.01(-0.83%)
Oct 14, 2015 1.150 1.250 1.120 1.210 956,005 +0.04(+3.42%)
Oct 13, 2015 1.080 1.200 1.070 1.170 652,834 -0.01(-0.85%)
Oct 09, 2015 1.180 1.180 1.180 0 -0.03(-2.48%)
Oct 08, 2015 1.060 1.230 1.030 1.210 1,795,759 +0.18(+17.48%)
Oct 07, 2015 0.9800 1.060 0.9800 1.030 1,221,787 +0.08(+8.42%)
Oct 06, 2015 0.9400 0.9800 0.8900 0.9500 1,874,666 +0.03(+3.26%)
Oct 05, 2015 0.9200 0.9600 0.8500 0.9200 1,377,411 +0.03(+3.37%)
Oct 02, 2015 0.7700 0.9000 0.7200 0.8900 1,183,167 +0.14(+18.67%)
Oct 01, 2015 0.7200 0.7800 0.7000 0.7500 2,145,309 +0.07(+10.29%)
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%)
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.