Skip to main content

Trican Well Service (OP: TOLWF )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.600 5.600 5.359 5.359 500 -0.04(-0.76%)
Jan 29, 2009 5.563 5.563 5.400 5.400 1,550 -0.14(-2.61%)
Jan 28, 2009 5.433 5.545 5.433 5.545 790 +0.12(+2.29%)
Jan 27, 2009 5.410 5.421 5.410 5.421 300 -0.02(-0.41%)
Jan 26, 2009 5.443 5.443 5.443 5.443 100 +0.14(+2.66%)
Jan 23, 2009 5.302 5.302 5.302 5.302 200 -0.00(-0.08%)
Jan 22, 2009 5.257 5.344 5.257 5.306 325 +0.06(+1.14%)
Jan 21, 2009 5.166 5.246 5.166 5.246 300 -0.25(-4.62%)
Jan 20, 2009 5.502 5.503 5.500 5.500 665 -0.19(-3.40%)
Jan 15, 2009 5.694 5.694 5.694 0 +0.00(+0.00%)
Jan 14, 2009 5.674 5.698 5.665 5.694 1,600 -0.07(-1.19%)
Jan 13, 2009 5.846 5.846 5.762 5.762 200 -0.15(-2.52%)
Jan 12, 2009 6.072 6.072 5.911 5.911 200 -0.74(-11.10%)
Jan 09, 2009 6.841 7.020 6.649 6.649 760 -0.37(-5.27%)
Jan 08, 2009 7.040 7.050 7.019 7.019 500 -0.21(-2.96%)
Jan 07, 2009 7.233 7.233 7.233 0 +0.00(+0.00%)
Jan 06, 2009 7.333 7.333 7.233 7.233 300 +0.67(+10.23%)
Dec 31, 2008 6.562 6.562 6.562 6.562 0 +0.43(+7.06%)
Dec 30, 2008 5.953 6.165 5.781 6.129 1,100 +0.13(+2.13%)
Dec 29, 2008 5.642 6.001 5.642 6.001 4,750 +0.25(+4.35%)
Dec 26, 2008 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Dec 24, 2008 5.572 5.766 5.572 5.751 1,800 +0.02(+0.38%)
Dec 23, 2008 5.774 5.774 5.691 5.729 4,000 +0.12(+2.13%)
Dec 22, 2008 5.664 5.664 5.609 5.609 300 -0.06(-1.02%)
Dec 19, 2008 5.669 5.669 5.474 5.667 5,970 +0.14(+2.52%)
Dec 18, 2008 5.921 6.003 5.524 5.528 5,065 -0.22(-3.86%)
Dec 17, 2008 5.600 5.750 5.600 5.750 650 -0.35(-5.74%)
Dec 16, 2008 5.816 6.100 5.780 6.100 1,970 +0.21(+3.53%)
Dec 15, 2008 5.947 6.046 5.797 5.892 3,675 +0.02(+0.39%)
Dec 12, 2008 5.718 5.885 5.718 5.869 3,085 +0.21(+3.74%)
Dec 11, 2008 5.924 5.924 5.658 5.658 1,875 +0.10(+1.76%)
Dec 10, 2008 5.635 5.656 5.510 5.560 2,120 -0.14(-2.37%)
Dec 09, 2008 5.197 5.752 5.197 5.695 4,900 +0.31(+5.68%)
Dec 08, 2008 5.560 5.614 5.298 5.389 2,715 +0.29(+5.75%)
Dec 05, 2008 4.769 5.169 4.769 5.096 1,345 -0.17(-3.31%)
Dec 04, 2008 5.185 5.270 5.080 5.270 2,130 -0.13(-2.48%)
Dec 03, 2008 5.459 5.473 5.404 5.404 1,871 -0.14(-2.44%)
Dec 02, 2008 5.537 5.741 5.470 5.540 7,260 -0.32(-5.39%)
Dec 01, 2008 5.999 5.999 5.855 5.855 1,815 -0.38(-6.10%)
Nov 28, 2008 6.414 6.414 6.235 6.235 1,010 +0.44(+7.67%)
Nov 26, 2008 5.880 5.941 5.430 5.791 13,010 +0.05(+0.87%)
Nov 25, 2008 6.059 6.059 5.677 5.741 13,205 -0.32(-5.33%)
Nov 24, 2008 6.296 6.296 6.047 6.064 3,730 +0.42(+7.37%)
Nov 21, 2008 6.155 6.155 5.000 5.648 8,160 +0.16(+2.97%)
Nov 20, 2008 5.891 5.978 5.485 5.485 2,100 -1.41(-20.41%)
Nov 19, 2008 7.347 7.477 6.892 6.892 1,270 -0.42(-5.74%)
Nov 18, 2008 7.521 7.630 7.251 7.312 4,400 -0.30(-3.93%)
Nov 17, 2008 7.699 7.735 7.611 7.611 8,945 -0.18(-2.27%)
Nov 14, 2008 7.602 7.788 7.602 7.788 2,575 -0.12(-1.47%)
Nov 13, 2008 6.964 7.904 6.853 7.904 3,550 +0.65(+9.03%)
Nov 12, 2008 7.711 7.718 7.149 7.249 2,025 -0.64(-8.16%)
Nov 11, 2008 8.459 8.668 7.889 7.893 16,200 -0.80(-9.24%)
Nov 10, 2008 8.902 8.910 8.673 8.696 1,400 -0.28(-3.16%)
Nov 07, 2008 9.106 9.328 8.980 8.980 1,600 -0.13(-1.39%)
Nov 06, 2008 9.236 9.236 9.107 9.107 525 -0.38(-4.05%)
Nov 05, 2008 10.01 10.01 9.447 9.491 800 -0.85(-8.21%)
Nov 04, 2008 10.34 10.70 9.679 10.34 4,560 +0.91(+9.64%)
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.