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 (%)
Feb 27, 2015 4.510 4.620 4.270 4.380 1,141,929 +0.06(+1.39%)
Feb 26, 2015 4.310 4.320 2,572,059 -0.58(-11.84%)
Feb 25, 2015 5.030 5.110 4.860 4.900 1,419,582 -0.05(-1.01%)
Feb 24, 2015 5.300 5.360 4.800 4.950 1,568,472 -0.32(-6.07%)
Feb 23, 2015 5.330 5.370 5.185 5.270 752,565 -0.10(-1.86%)
Feb 20, 2015 5.530 5.630 5.370 5.370 1,725,628 -0.22(-3.94%)
Feb 19, 2015 5.250 5.710 5.070 5.590 2,012,997 +0.29(+5.47%)
Feb 18, 2015 5.190 5.330 5.030 5.300 916,053 +0.09(+1.73%)
Feb 17, 2015 5.090 5.250 4.970 5.210 569,046 +0.13(+2.56%)
Feb 13, 2015 5.080 5.080 5.080 0 +0.08(+1.60%)
Feb 12, 2015 5.200 5.370 5.000 5.000 997,872 -0.11(-2.15%)
Feb 11, 2015 5.140 5.340 5.050 5.110 780,309 -0.06(-1.16%)
Feb 10, 2015 5.700 5.700 5.080 5.170 1,142,022 -0.49(-8.66%)
Feb 09, 2015 5.370 5.750 5.210 5.660 1,019,184 +0.42(+8.02%)
Feb 06, 2015 5.240 5.410 5.160 5.240 738,652 +0.00(+0.00%)
Feb 05, 2015 5.240 5.420 5.120 5.240 700,917 +0.17(+3.35%)
Feb 04, 2015 5.350 5.460 5.050 5.070 855,311 -0.41(-7.48%)
Feb 03, 2015 5.100 5.590 5.090 5.480 1,509,414 +0.50(+10.04%)
Feb 02, 2015 4.900 5.075 4.830 4.980 859,800 +0.08(+1.63%)
Jan 30, 2015 4.700 5.020 4.610 4.900 933,681 +0.31(+6.75%)
Jan 29, 2015 4.590 4.780 4.500 4.590 1,549,989 +0.01(+0.22%)
Jan 28, 2015 5.120 5.120 4.470 4.580 1,720,763 -0.55(-10.72%)
Jan 27, 2015 5.170 5.240 5.090 5.130 820,331 -0.09(-1.72%)
Jan 26, 2015 5.290 5.560 5.210 5.220 569,542 -0.07(-1.32%)
Jan 23, 2015 5.100 5.400 5.015 5.290 496,789 +0.18(+3.52%)
Jan 22, 2015 5.160 5.330 5.000 5.110 660,866 -0.04(-0.78%)
Jan 21, 2015 5.310 5.350 5.040 5.150 958,701 +0.00(+0.00%)
Jan 20, 2015 5.480 5.490 4.980 5.150 1,289,698 -0.34(-6.19%)
Jan 19, 2015 5.750 5.750 5.470 5.490 287,825 -0.21(-3.68%)
Jan 16, 2015 5.500 5.750 5.220 5.700 1,404,646 +0.12(+2.15%)
Jan 15, 2015 5.840 5.550 5.580 957,867 -0.07(-1.24%)
Jan 14, 2015 5.290 5.740 4.970 5.650 1,008,443 +0.34(+6.40%)
Jan 13, 2015 5.500 5.500 5.210 5.310 1,077,210 -0.16(-2.93%)
Jan 12, 2015 5.460 5.550 5.280 5.470 831,978 -0.16(-2.84%)
Jan 09, 2015 5.460 5.770 5.400 5.630 1,503,414 +0.15(+2.74%)
Jan 08, 2015 5.280 5.510 5.220 5.480 595,032 +0.26(+4.98%)
Jan 07, 2015 5.540 5.550 5.220 5.220 560,351 -0.14(-2.61%)
Jan 06, 2015 5.500 5.640 5.250 5.360 873,271 -0.18(-3.25%)
Jan 05, 2015 5.730 5.730 5.290 5.540 1,436,253 -0.28(-4.81%)
Jan 02, 2015 5.680 5.860 5.550 5.820 641,959 +0.25(+4.49%)
Dec 31, 2014 5.570 5.570 5.570 0 +0.06(+1.09%)
Dec 30, 2014 5.580 5.580 5.200 5.510 738,196 -0.04(-0.72%)
Dec 29, 2014 5.760 5.910 5.500 5.550 640,827 -0.20(-3.48%)
Dec 24, 2014 5.750 5.750 5.750 0 -0.06(-1.03%)
Dec 23, 2014 5.880 6.040 5.735 5.810 534,979 -0.02(-0.34%)
Dec 22, 2014 6.270 6.270 5.550 5.830 891,208 -0.32(-5.20%)
Dec 19, 2014 5.730 6.250 5.720 6.150 1,214,888 +0.50(+8.85%)
Dec 18, 2014 6.380 6.410 5.500 5.650 1,332,697 -0.28(-4.72%)
Dec 17, 2014 5.500 6.170 5.360 5.930 2,048,720 +0.63(+11.89%)
Dec 16, 2014 5.300 2,004,122 +0.27(+5.37%)
Dec 15, 2014 5.250 5.360 5.000 5.030 1,278,288 -0.17(-3.27%)
Dec 12, 2014 5.400 5.420 5.130 5.200 1,514,318 -0.16(-2.99%)
Dec 11, 2014 5.550 5.850 5.300 5.360 1,027,486 -0.17(-3.07%)
Dec 10, 2014 5.930 5.930 5.360 5.530 1,675,378 -0.53(-8.75%)
Dec 09, 2014 5.880 6.200 5.860 6.060 942,923 +0.13(+2.19%)
Dec 08, 2014 6.630 6.630 5.850 5.930 1,802,580 -0.79(-11.76%)
Dec 05, 2014 6.720 6.840 6.440 6.720 1,312,122 +0.06(+0.90%)
Dec 04, 2014 6.960 6.970 6.170 6.660 2,441,831 -0.47(-6.59%)
Dec 03, 2014 6.950 7.370 6.950 7.130 820,593 +0.12(+1.71%)
Dec 02, 2014 7.430 7.590 6.860 7.010 1,505,341 -0.22(-3.04%)
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.