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, 2017 3.900 4.050 3.820 4.010 1,367,402 +0.01(+0.25%)
May 30, 2017 4.110 4.110 3.940 4.000 895,793 -0.11(-2.68%)
May 29, 2017 4.150 4.150 4.050 4.110 410,153 -0.03(-0.72%)
May 26, 2017 4.220 4.260 4.100 4.140 1,118,288 -0.06(-1.43%)
May 25, 2017 4.350 4.470 4.160 4.200 1,670,503 -0.15(-3.45%)
May 24, 2017 4.380 4.460 4.220 4.350 1,116,806 -0.07(-1.58%)
May 23, 2017 4.420 4.480 4.300 4.420 1,475,910 -0.01(-0.23%)
May 19, 2017 4.260 4.540 4.230 4.430 2,382,749 +0.23(+5.48%)
May 18, 2017 4.050 4.260 3.920 4.200 1,148,686 +0.11(+2.69%)
May 17, 2017 4.220 4.220 4.050 4.090 620,170 -0.13(-3.08%)
May 16, 2017 4.240 4.325 4.190 4.220 953,539 -0.06(-1.40%)
May 15, 2017 4.220 4.300 4.180 4.280 975,987 +0.20(+4.90%)
May 12, 2017 4.150 4.190 4.035 4.080 782,348 -0.08(-1.92%)
May 11, 2017 4.310 4.370 4.110 4.160 969,815 -0.12(-2.80%)
May 10, 2017 4.030 4.310 4.010 4.280 2,779,443 +0.31(+7.81%)
May 09, 2017 4.100 4.100 3.920 3.970 1,027,814 -0.09(-2.22%)
May 08, 2017 4.170 4.220 3.980 4.060 1,367,308 -0.09(-2.17%)
May 05, 2017 3.860 4.165 3.800 4.150 2,120,066 +0.35(+9.21%)
May 04, 2017 3.950 3.950 3.750 3.800 2,033,513 -0.05(-1.30%)
May 03, 2017 3.910 3.910 3.760 3.850 1,913,398 +0.09(+2.39%)
May 02, 2017 3.750 3.800 3.650 3.760 952,616 +0.05(+1.35%)
May 01, 2017 3.750 3.790 3.660 3.710 807,014 -0.04(-1.07%)
Apr 28, 2017 3.820 3.860 3.720 3.750 1,134,418 -0.05(-1.32%)
Apr 27, 2017 3.900 3.900 3.660 3.800 1,307,113 -0.18(-4.52%)
Apr 26, 2017 4.000 4.040 3.930 3.980 888,992 -0.03(-0.75%)
Apr 25, 2017 4.050 4.050 3.980 4.010 925,384 -0.02(-0.50%)
Apr 24, 2017 4.080 4.110 4.000 4.030 791,027 -0.01(-0.25%)
Apr 21, 2017 4.110 4.110 3.970 4.040 1,004,362 -0.09(-2.18%)
Apr 20, 2017 4.170 4.240 4.120 4.130 686,480 -0.06(-1.43%)
Apr 19, 2017 4.390 4.450 4.140 4.190 1,944,444 -0.14(-3.23%)
Apr 18, 2017 4.290 4.380 4.230 4.330 2,214,411 +0.04(+0.93%)
Apr 17, 2017 4.250 4.340 4.210 4.290 936,525 +0.06(+1.42%)
Apr 13, 2017 4.400 4.400 4.170 4.230 950,564 -0.08(-1.86%)
Apr 12, 2017 4.440 4.510 4.280 4.310 2,468,744 -0.17(-3.79%)
Apr 11, 2017 4.460 4.490 4.325 4.480 1,676,993 +0.05(+1.13%)
Apr 10, 2017 4.280 4.460 4.220 4.430 1,278,118 +0.19(+4.48%)
Apr 07, 2017 4.130 4.250 4.090 4.240 1,241,353 +0.10(+2.42%)
Apr 06, 2017 4.120 4.180 4.085 4.140 1,535,145 +0.07(+1.72%)
Apr 05, 2017 4.220 4.330 4.050 4.070 1,429,076 -0.05(-1.21%)
Apr 04, 2017 4.060 4.130 3.990 4.120 1,021,805 +0.07(+1.73%)
Apr 03, 2017 4.070 4.120 3.970 4.050 1,293,947 +0.00(+0.00%)
Mar 31, 2017 4.000 4.070 3.940 4.050 1,041,111 +0.05(+1.25%)
Mar 30, 2017 4.100 4.120 3.970 4.000 1,716,817 -0.01(-0.25%)
Mar 29, 2017 3.970 4.040 3.860 4.010 2,122,367 +0.13(+3.35%)
Mar 28, 2017 3.650 3.940 3.610 3.880 2,980,001 +0.30(+8.38%)
Mar 27, 2017 3.600 3.600 3.480 3.580 1,747,058 -0.05(-1.38%)
Mar 24, 2017 3.690 3.740 3.570 3.630 2,914,152 -0.03(-0.82%)
Mar 23, 2017 3.660 3.730 3.490 3.660 3,558,195 +0.07(+1.95%)
Mar 22, 2017 3.960 3.550 3.590 10,967,574 -0.31(-7.95%)
Mar 21, 2017 4.120 4.200 3.870 3.900 736,383 -0.19(-4.65%)
Mar 20, 2017 4.130 4.200 4.060 4.090 967,249 -0.11(-2.62%)
Mar 17, 2017 4.330 4.340 4.180 4.200 1,186,933 -0.08(-1.87%)
Mar 16, 2017 4.240 4.350 4.140 4.280 1,357,119 +0.06(+1.42%)
Mar 15, 2017 4.050 4.280 4.030 4.220 1,772,318 +0.24(+6.03%)
Mar 14, 2017 3.890 4.030 3.600 3.980 2,417,764 -0.01(-0.25%)
Mar 13, 2017 4.050 4.080 3.900 3.990 1,402,055 -0.03(-0.75%)
Mar 10, 2017 4.040 4.080 3.990 4.020 1,615,946 -0.03(-0.74%)
Mar 09, 2017 4.130 4.340 3.900 4.050 3,356,367 -0.25(-5.81%)
Mar 08, 2017 4.490 4.540 4.220 4.300 2,146,150 -0.27(-5.91%)
Mar 07, 2017 4.680 4.680 4.430 4.570 1,416,219 -0.05(-1.08%)
Mar 06, 2017 4.690 4.690 4.510 4.620 2,976,832 -0.05(-1.07%)
Mar 03, 2017 4.560 4.700 4.485 4.670 2,214,669 +0.11(+2.41%)
Mar 02, 2017 4.600 4.730 4.420 4.560 1,475,254 -0.19(-4.00%)
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.