Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.