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

Trican Well Service (OP: TOLWF )

3.114 -0.061 (-1.94%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 4, 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 (%)
Jun 03, 2024 3.209 3.209 3.175 3.175 6,000 -0.08(-2.31%)
May 31, 2024 3.250 3.250 3.250 3.250 1,005 +0.04(+1.25%)
May 30, 2024 3.220 3.220 3.210 3.210 4,500 +0.01(+0.31%)
May 29, 2024 3.240 3.240 3.200 3.200 7,399 -0.03(-1.08%)
May 28, 2024 3.247 3.250 3.235 3.235 3,788 +0.01(+0.31%)
May 24, 2024 3.250 3.250 3.225 3.225 21,434 +0.06(+2.06%)
May 22, 2024 3.160 22 -0.04(-1.25%)
May 21, 2024 3.170 3.219 3.170 3.200 12,250 +0.03(+0.95%)
May 20, 2024 3.150 3.170 3.140 3.170 6,059 -0.04(-1.25%)
May 17, 2024 3.130 3.210 3.130 3.210 12,041 +0.09(+2.88%)
May 16, 2024 3.140 3.140 3.120 3.120 140,145 -0.04(-1.27%)
May 15, 2024 3.160 3.167 3.160 3.160 3,130 -0.01(-0.39%)
May 14, 2024 3.150 3.210 3.150 3.172 13,048 +0.00(+0.07%)
May 13, 2024 3.100 3.170 3.100 3.170 10,520 +0.07(+2.26%)
May 10, 2024 3.095 3.129 3.074 3.100 13,250 -0.00(-0.16%)
May 09, 2024 3.040 3.105 3.030 3.105 30,850 +0.13(+4.55%)
May 08, 2024 2.900 3.004 2.900 2.970 24,007 -0.02(-0.67%)
May 07, 2024 3.020 3.020 2.990 2.990 3,125 -0.09(-2.92%)
May 06, 2024 3.100 3.100 3.080 3.080 35,000 +0.00(+0.00%)
May 03, 2024 3.070 3.089 3.070 3.080 10,050 +0.07(+2.33%)
May 02, 2024 3.020 3.020 2.990 3.010 24,365 -0.02(-0.66%)
May 01, 2024 3.041 3.043 2.979 3.030 58,810 -0.04(-1.30%)
Apr 30, 2024 3.100 3.110 3.070 3.070 23,621 -0.07(-2.23%)
Apr 29, 2024 3.140 3.140 3.140 3.140 100,010 -0.02(-0.63%)
Apr 26, 2024 3.160 3.160 3.160 3.160 965 +0.04(+1.28%)
Apr 25, 2024 3.080 3.120 3.080 3.120 39,100 +0.02(+0.65%)
Apr 24, 2024 3.100 3.100 3.100 3.100 3,005 -0.02(-0.64%)
Apr 23, 2024 3.110 3.170 3.110 3.120 1,110 +0.02(+0.65%)
Apr 22, 2024 2.950 3.110 2.900 3.100 10,274 -0.02(-0.48%)
Apr 19, 2024 3.140 3.145 3.115 3.115 3,231 -0.03(-0.94%)
Apr 18, 2024 3.150 3.150 3.144 3.144 6,000 -0.01(-0.17%)
Apr 16, 2024 3.150 70 -0.10(-3.08%)
Apr 15, 2024 3.322 3.338 3.250 3.250 21,750 -0.09(-2.69%)
Apr 12, 2024 3.360 3.400 3.335 3.340 17,294 +0.04(+1.21%)
Apr 11, 2024 3.290 3.320 3.290 3.300 12,920 +0.01(+0.30%)
Apr 10, 2024 3.200 3.290 3.200 3.290 1,360 +0.12(+3.79%)
Apr 09, 2024 3.200 3.200 3.170 3.170 2,172 -0.03(-0.94%)
Apr 08, 2024 3.200 3.200 3.200 3.200 521 -0.03(-0.93%)
Apr 05, 2024 3.230 3.230 3.230 3.230 18,001 +0.04(+1.25%)
Apr 04, 2024 3.201 3.210 3.180 3.190 22,485 +0.01(+0.31%)
Apr 03, 2024 3.170 3.180 3.170 3.180 8,919 +0.08(+2.58%)
Apr 02, 2024 3.048 3.100 3.040 3.100 10,691 +0.07(+2.34%)
Apr 01, 2024 3.038 3.100 3.020 3.029 21,382 -0.03(-0.94%)
Mar 28, 2024 3.058 3.058 3.058 3.058 51,049 +0.01(+0.25%)
Mar 27, 2024 2.990 3.060 2.990 3.050 13,433 +0.06(+1.86%)
Mar 26, 2024 3.035 3.035 2.994 2.994 1,358 -0.03(-0.85%)
Mar 25, 2024 3.027 3.027 3.010 3.020 12,519 +0.07(+2.37%)
Mar 22, 2024 3.007 3.007 2.950 2.950 13,550 -0.06(-1.99%)
Mar 21, 2024 2.980 3.010 2.980 3.010 3,520 +0.02(+0.71%)
Mar 20, 2024 2.995 3.019 2.989 2.989 13,830 -0.04(-1.19%)
Mar 19, 2024 2.960 3.025 2.955 3.025 28,360 +0.04(+1.22%)
Mar 18, 2024 2.960 2.989 2.960 2.989 12,825 +0.03(+1.14%)
Mar 15, 2024 3.000 3.000 2.955 2.955 4,345 -0.03(-0.85%)
Mar 14, 2024 2.990 3.002 2.980 2.980 22,208 -0.06(-1.88%)
Mar 13, 2024 3.105 3.105 3.030 3.037 12,605 -0.04(-1.14%)
Mar 12, 2024 3.072 3.072 3.072 3.072 1,300 -0.08(-2.47%)
Mar 11, 2024 3.150 3.150 3.140 3.150 1,586,488 +0.00(+0.04%)
Mar 08, 2024 3.150 3.155 3.149 3.149 6,250 -0.05(-1.60%)
Mar 07, 2024 3.150 3.208 3.110 3.200 44,024 +0.12(+3.80%)
Mar 06, 2024 3.138 3.150 3.080 3.083 2,674 -0.04(-1.19%)
Mar 05, 2024 3.100 3.122 3.100 3.120 9,820 -0.01(-0.32%)
Mar 04, 2024 3.070 3.130 3.070 3.130 7,007 +0.06(+1.95%)
Mar 01, 2024 3.120 3.150 3.070 3.070 8,450 +0.03(+0.92%)
Feb 29, 2024 3.090 3.104 3.042 3.042 5,849 -0.02(-0.59%)
Feb 28, 2024 3.063 3.063 3.025 3.060 6,183 +0.05(+1.66%)
Feb 27, 2024 2.990 3.015 2.980 3.010 53,367 +0.01(+0.33%)
Feb 26, 2024 3.080 3.081 3.000 3.000 20,695 +0.01(+0.33%)
Feb 23, 2024 2.930 2.995 2.894 2.990 64,190 -0.05(-1.64%)
Feb 22, 2024 3.099 3.140 2.960 3.040 93,924 -0.04(-1.27%)
Feb 21, 2024 3.079 3.079 3.079 3.079 1,400 +0.04(+1.29%)
Feb 20, 2024 3.110 3.114 3.040 3.040 27,328 -0.11(-3.40%)
Feb 16, 2024 3.135 3.147 3.130 3.147 12,670 +0.04(+1.19%)
Feb 15, 2024 2.975 3.110 2.975 3.110 8,303 +0.17(+5.78%)
Feb 14, 2024 2.960 2.970 2.940 2.940 12,770 -0.02(-0.73%)
Feb 13, 2024 2.973 3.010 2.962 2.962 10,999 -0.12(-3.85%)
Feb 12, 2024 3.070 3.090 3.070 3.080 10,603 +0.05(+1.65%)
Feb 09, 2024 3.070 3.080 3.030 3.030 49,212 -0.07(-2.21%)
Feb 08, 2024 3.060 3.099 3.053 3.099 5,450 +0.03(+0.88%)
Feb 07, 2024 3.090 3.090 3.071 3.071 2,601 +0.08(+2.73%)
Feb 06, 2024 3.000 3.000 2.980 2.990 27,580 +0.06(+1.87%)
Feb 05, 2024 2.948 2.960 2.915 2.935 103,358 -0.08(-2.71%)
Feb 02, 2024 3.139 3.139 3.017 3.017 4,154 -0.16(-5.13%)
Feb 01, 2024 3.275 3.300 3.180 3.180 25,485 -0.11(-3.40%)
Jan 31, 2024 3.270 3.340 3.270 3.292 13,384 -0.05(-1.44%)
Jan 30, 2024 3.280 3.340 3.280 3.340 12,224 +0.06(+1.83%)
Jan 29, 2024 3.310 3.310 3.277 3.280 18,371 -0.07(-2.09%)
Jan 26, 2024 3.340 3.350 3.280 3.350 36,057 +0.05(+1.52%)
Jan 25, 2024 3.270 3.300 3.190 3.300 168,000 +0.11(+3.45%)
Jan 24, 2024 3.230 3.290 3.171 3.190 24,025 -0.04(-1.24%)
Jan 23, 2024 2.960 3.230 2.960 3.230 289,859 +0.11(+3.53%)
Jan 22, 2024 3.100 3.150 3.100 3.120 97,259 +0.01(+0.39%)
Jan 19, 2024 2.980 3.130 2.980 3.108 2,020 +0.00(+0.03%)
Jan 17, 2024 3.107 28,063 +0.05(+1.78%)
Jan 16, 2024 3.100 3.106 3.053 3.053 50,281 +0.06(+2.09%)
Jan 12, 2024 3.069 3.069 2.990 2.990 48,562 -0.05(-1.64%)
Jan 11, 2024 3.040 3.040 3.010 3.040 214,357 -0.03(-1.03%)
Jan 10, 2024 3.040 3.080 3.020 3.071 54,377 +0.10(+3.54%)
Jan 09, 2024 3.026 3.040 2.966 2.966 69,914 -0.13(-4.30%)
Jan 08, 2024 3.041 3.100 3.037 3.100 116,122 -0.04(-1.28%)
Jan 05, 2024 3.115 3.140 3.061 3.140 126,475 +0.06(+1.85%)
Jan 04, 2024 3.070 3.083 3.046 3.083 86,065 +0.07(+2.26%)
Jan 03, 2024 3.049 3.110 3.003 3.015 207,374 -0.08(-2.71%)
Jan 02, 2024 3.139 3.150 3.090 3.099 73,668 -0.04(-1.21%)
Dec 29, 2023 3.130 3.137 3.130 3.137 4,242 -0.04(-1.31%)
Dec 28, 2023 3.179 3.179 3.179 3.179 4,647 -0.00(-0.05%)
Dec 27, 2023 3.190 3.201 3.150 3.180 17,454 +0.04(+1.27%)
Dec 26, 2023 3.120 3.140 3.100 3.140 2,507 +0.03(+0.96%)
Dec 22, 2023 3.080 3.120 3.080 3.110 38,235 +0.00(+0.00%)
Dec 21, 2023 3.095 3.110 3.086 3.110 36,490 -0.01(-0.32%)
Dec 20, 2023 3.120 3.144 3.120 3.120 63,492 +0.05(+1.63%)
Dec 19, 2023 3.062 3.070 3.060 3.070 38,431 +0.04(+1.23%)
Dec 18, 2023 3.033 3.033 3.024 3.033 2,121 +0.04(+1.17%)
Dec 14, 2023 2.998 19,505 +0.08(+2.72%)
Dec 13, 2023 2.831 2.925 2.800 2.918 42,757 +0.10(+3.44%)
Dec 12, 2023 2.816 2.821 2.810 2.821 34,999 -0.08(-2.71%)
Dec 11, 2023 2.915 2.915 2.880 2.900 74,779 -0.09(-3.01%)
Dec 08, 2023 2.990 2.990 2.990 2.990 1,040 +0.03(+1.01%)
Dec 07, 2023 2.971 2.971 2.940 2.960 28,679 -0.01(-0.44%)
Dec 06, 2023 3.025 3.040 2.968 2.973 35,747 -0.01(-0.50%)
Dec 05, 2023 3.000 3.010 2.985 2.988 56,796 -0.02(-0.68%)
Dec 04, 2023 3.035 3.035 2.969 3.009 46,592 -0.08(-2.64%)
Dec 01, 2023 3.066 3.120 3.060 3.090 108,456 +0.05(+1.73%)
Nov 30, 2023 3.030 3.089 3.003 3.038 140,489 +0.04(+1.44%)
Nov 29, 2023 3.045 3.045 2.974 2.994 89,095 +0.00(+0.15%)
Nov 28, 2023 3.020 3.040 2.990 2.990 53,067 -0.02(-0.63%)
Nov 27, 2023 3.017 3.030 2.990 3.009 37,943 -0.06(-1.98%)
Nov 24, 2023 3.070 3.070 3.070 3.070 25,065 +0.06(+1.99%)
Nov 22, 2023 3.000 3.040 2.930 3.010 37,170 -0.03(-0.99%)
Nov 21, 2023 3.088 3.088 3.035 3.040 54,643 -0.05(-1.52%)
Nov 20, 2023 3.126 3.157 3.087 3.087 63,608 -0.03(-1.06%)
Nov 17, 2023 3.090 3.130 3.090 3.120 71,833 +0.04(+1.27%)
Nov 16, 2023 3.099 3.130 3.081 3.081 63,952 -0.17(-5.35%)
Nov 15, 2023 3.352 3.353 3.255 3.255 80,033 -0.10(-2.92%)
Nov 14, 2023 3.423 3.425 3.350 3.353 32,732 +0.04(+1.19%)
Nov 13, 2023 3.320 3.324 3.290 3.313 34,207 -0.01(-0.36%)
Nov 10, 2023 3.230 3.326 3.230 3.326 32,874 +0.13(+3.92%)
Nov 09, 2023 3.255 3.277 3.200 3.200 42,087 -0.07(-2.14%)
Nov 08, 2023 3.264 3.270 3.224 3.270 99,078 -0.04(-1.11%)
Nov 07, 2023 3.314 3.331 3.300 3.307 49,730 -0.11(-3.13%)
Nov 06, 2023 3.430 3.430 3.414 3.414 38,411 -0.08(-2.19%)
Nov 03, 2023 3.500 3.520 3.490 3.490 34,634 -0.04(-1.18%)
Nov 02, 2023 3.500 3.550 3.480 3.532 49,020 +0.06(+1.79%)
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.