Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (TSX: TCW )

4.710 UNCHANGED
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 (%)
Feb 28, 2017 5.040 5.040 4.770 4.920 1,461,858 -0.18(-3.53%)
Feb 27, 2017 5.210 5.240 5.080 5.100 753,360 -0.08(-1.54%)
Feb 24, 2017 5.180 5.300 5.010 5.180 1,870,289 -0.05(-0.96%)
Feb 23, 2017 5.310 5.470 5.170 5.230 1,966,217 +0.06(+1.16%)
Feb 22, 2017 5.180 5.220 5.120 5.170 660,288 -0.12(-2.27%)
Feb 21, 2017 5.130 5.310 5.090 5.290 804,471 +0.26(+5.17%)
Feb 17, 2017 5.030 5.030 5.030 0 -0.14(-2.71%)
Feb 16, 2017 5.360 5.390 5.120 5.170 1,085,364 -0.19(-3.54%)
Feb 15, 2017 5.590 5.590 5.350 5.360 710,298 -0.13(-2.37%)
Feb 14, 2017 5.520 5.550 5.310 5.490 1,105,721 +0.01(+0.18%)
Feb 13, 2017 5.450 5.500 5.270 5.480 926,009 +0.01(+0.18%)
Feb 10, 2017 5.370 5.530 5.330 5.470 1,690,640 +0.16(+3.01%)
Feb 09, 2017 5.140 5.310 5.110 5.310 1,444,740 +0.23(+4.53%)
Feb 08, 2017 5.050 5.170 4.980 5.080 1,331,030 +0.00(+0.00%)
Feb 07, 2017 5.060 5.160 5.040 5.080 1,329,317 +0.00(+0.00%)
Feb 06, 2017 5.090 5.105 5.030 5.080 960,461 -0.01(-0.20%)
Feb 03, 2017 5.060 5.105 4.995 5.090 1,212,021 +0.00(+0.00%)
Feb 02, 2017 5.060 5.095 5.030 5.090 1,008,726 +0.06(+1.19%)
Feb 01, 2017 4.970 5.060 4.920 5.030 1,346,343 +0.14(+2.86%)
Jan 31, 2017 4.710 4.935 4.710 4.890 1,121,881 +0.14(+2.95%)
Jan 30, 2017 4.870 4.890 4.660 4.750 1,332,961 -0.20(-4.04%)
Jan 27, 2017 5.010 5.080 4.930 4.950 803,595 -0.06(-1.20%)
Jan 26, 2017 5.080 5.170 4.970 5.010 1,025,951 -0.07(-1.38%)
Jan 25, 2017 5.060 5.100 4.980 5.080 1,399,653 +0.15(+3.04%)
Jan 24, 2017 4.810 5.030 4.810 4.930 1,537,033 +0.12(+2.49%)
Jan 23, 2017 5.100 5.180 4.720 4.810 1,920,216 -0.29(-5.69%)
Jan 20, 2017 5.230 5.260 5.080 5.100 1,015,695 -0.07(-1.35%)
Jan 19, 2017 4.940 5.240 4.940 5.170 1,693,845 +0.14(+2.78%)
Jan 18, 2017 5.060 5.090 4.920 5.030 1,055,326 -0.05(-0.98%)
Jan 17, 2017 4.810 5.120 4.810 5.080 1,749,387 +0.31(+6.50%)
Jan 16, 2017 4.770 4.810 4.460 4.770 986,363 -0.02(-0.42%)
Jan 13, 2017 4.810 4.860 4.730 4.790 607,048 -0.05(-1.03%)
Jan 12, 2017 5.090 5.090 4.800 4.840 1,846,222 -0.22(-4.35%)
Jan 11, 2017 5.390 5.390 4.960 5.060 3,007,665 -0.15(-2.88%)
Jan 10, 2017 5.040 5.350 5.010 5.210 2,798,290 +0.09(+1.76%)
Jan 09, 2017 5.100 5.440 5.080 5.120 3,811,481 +0.10(+1.99%)
Jan 06, 2017 5.140 5.140 4.970 5.020 1,354,952 -0.05(-0.99%)
Jan 05, 2017 4.950 5.110 4.910 5.070 1,914,846 +0.17(+3.47%)
Jan 04, 2017 4.660 4.900 4.645 4.900 1,693,205 +0.24(+5.15%)
Jan 03, 2017 4.650 4.780 4.540 4.660 1,536,146 +0.06(+1.30%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.04(+0.88%)
Dec 29, 2016 4.600 4.600 4.500 4.560 385,080 +0.02(+0.44%)
Dec 28, 2016 4.440 4.610 4.440 4.540 827,255 +0.16(+3.65%)
Dec 23, 2016 4.380 4.380 4.380 0 -0.05(-1.13%)
Dec 22, 2016 4.400 4.470 4.340 4.430 342,116 +0.02(+0.45%)
Dec 21, 2016 4.540 4.540 4.260 4.410 830,585 -0.07(-1.56%)
Dec 20, 2016 4.500 4.570 4.470 4.480 993,739 +0.01(+0.22%)
Dec 19, 2016 4.490 4.520 4.380 4.470 1,335,027 +0.03(+0.68%)
Dec 16, 2016 4.580 4.610 4.430 4.440 1,331,461 -0.06(-1.33%)
Dec 15, 2016 4.410 4.530 4.400 4.500 1,167,463 +0.06(+1.35%)
Dec 14, 2016 4.560 4.770 4.410 4.440 3,266,965 -0.04(-0.89%)
Dec 13, 2016 4.450 4.520 4.370 4.480 2,263,962 +0.04(+0.90%)
Dec 12, 2016 4.880 4.880 4.420 4.440 2,591,207 +0.08(+1.83%)
Dec 09, 2016 4.390 4.440 4.280 4.360 1,341,304 +0.12(+2.83%)
Dec 08, 2016 4.310 4.350 4.170 4.240 2,533,222 +0.12(+2.91%)
Dec 07, 2016 4.220 4.500 4.005 4.120 2,894,182 -0.03(-0.72%)
Dec 06, 2016 4.060 4.220 3.940 4.150 2,171,849 +0.08(+1.97%)
Dec 05, 2016 4.000 4.160 3.980 4.070 2,306,734 +0.14(+3.56%)
Dec 02, 2016 3.770 3.985 3.730 3.930 1,555,773 +0.16(+4.24%)
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.