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

Trican Well Service (OP: TOLWF )

3.311 +0.021 (+0.65%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 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 (%)
Oct 30, 2015 0.6805 0.6900 0.6805 0.6841 3,615 -0.04(-5.25%)
Oct 29, 2015 0.7389 0.7389 0.7190 0.7220 4,475 -0.03(-3.58%)
Oct 28, 2015 0.7565 0.7565 0.7488 0.7488 2,325 +0.02(+2.91%)
Oct 27, 2015 0.7600 0.7652 0.7276 0.7276 12,019 -0.12(-13.79%)
Oct 22, 2015 0.8440 0.8440 0.8440 80 +0.03(+3.80%)
Oct 21, 2015 0.8131 0.8131 0.8131 0.8131 2,400 -0.02(-2.97%)
Oct 20, 2015 0.8380 0.8400 0.8380 0.8380 5,676 -0.02(-2.33%)
Oct 19, 2015 0.8796 0.8796 0.8130 0.8580 2,160 -0.04(-4.72%)
Oct 16, 2015 0.9179 0.9179 0.8924 0.9005 6,377 -0.02(-2.12%)
Oct 15, 2015 0.8713 0.9200 0.8713 0.9200 9,512 +0.04(+3.95%)
Oct 14, 2015 0.8897 0.8897 0.8680 0.8850 24,250 -0.02(-1.67%)
Oct 13, 2015 0.8480 0.9052 0.8322 0.9000 10,728 -0.06(-6.05%)
Oct 12, 2015 0.9580 0.9580 0.9580 0.9580 4,000 +0.08(+9.26%)
Oct 09, 2015 0.9357 0.9357 0.8768 0.8768 3,300 -0.02(-2.03%)
Oct 08, 2015 0.8870 0.8950 0.8811 0.8950 2,885 +0.10(+13.09%)
Oct 07, 2015 0.7600 0.7950 0.7600 0.7914 86,885 +0.09(+12.82%)
Oct 06, 2015 0.7226 0.7500 0.6990 0.7015 17,543 -0.00(-0.68%)
Oct 05, 2015 0.7060 0.7144 0.6927 0.7063 24,592 +0.08(+12.95%)
Oct 02, 2015 0.5866 0.6393 0.5853 0.6253 206,120 +0.08(+13.69%)
Oct 01, 2015 0.5500 0.5800 0.5400 0.5500 8,126 +0.03(+5.81%)
Sep 30, 2015 0.6796 0.7200 0.5198 0.5198 16,369 -0.13(-20.52%)
Sep 29, 2015 0.7400 0.7427 0.6540 0.6540 172,792 -0.06(-8.51%)
Sep 28, 2015 0.7900 0.7900 0.7148 0.7148 188,426 -0.05(-7.06%)
Sep 25, 2015 1.160 1.272 0.7691 0.7691 27,020 -0.30(-28.13%)
Sep 24, 2015 1.010 1.076 0.9530 1.070 3,064 +0.01(+1.08%)
Sep 23, 2015 1.138 1.138 1.040 1.059 1,511 -0.04(-3.69%)
Sep 22, 2015 1.060 1.099 1.060 1.099 2,351 +0.09(+8.85%)
Sep 21, 2015 1.150 1.150 0.9949 1.010 10,765 -0.13(-11.71%)
Sep 18, 2015 1.187 1.187 1.144 1.144 5,440 -0.10(-7.74%)
Sep 17, 2015 1.290 1.290 1.240 1.240 7,030 -0.05(-3.73%)
Sep 16, 2015 1.250 1.288 1.250 1.288 6,455 +0.13(+11.52%)
Sep 15, 2015 1.200 1.200 1.140 1.155 6,366 -0.02(-2.12%)
Sep 14, 2015 1.180 1.180 1.180 1.180 160 +0.00(+0.11%)
Sep 11, 2015 1.180 1.180 1.150 1.179 3,462 -0.07(-5.93%)
Sep 10, 2015 1.240 1.253 1.240 1.253 923 -0.00(-0.10%)
Sep 09, 2015 1.290 1.290 1.254 1.254 4,145 +0.02(+1.47%)
Sep 08, 2015 1.246 1.260 1.236 1.236 5,727 -0.02(-1.90%)
Sep 04, 2015 1.260 1.260 1.260 0 -0.07(-5.45%)
Sep 03, 2015 1.280 1.333 1.280 1.333 4,085 +0.01(+1.06%)
Sep 02, 2015 1.320 1.320 1.300 1.319 3,625 +0.02(+1.43%)
Sep 01, 2015 1.360 1.360 1.272 1.300 12,977 -0.11(-7.84%)
Aug 31, 2015 1.274 1.440 1.250 1.411 22,918 +0.13(+10.20%)
Aug 28, 2015 1.120 1.330 1.120 1.280 30,885 +0.19(+17.43%)
Aug 27, 2015 0.9400 1.090 0.9400 1.090 7,423 +0.21(+24.43%)
Aug 26, 2015 0.8849 0.8850 0.8500 0.8760 11,306 +0.02(+2.64%)
Aug 25, 2015 0.8600 0.8721 0.8483 0.8535 19,919 -0.00(-0.27%)
Aug 24, 2015 0.7700 0.8700 0.7700 0.8558 11,777 +0.03(+3.95%)
Aug 21, 2015 0.8090 0.8257 0.7926 0.8233 156,938 -0.05(-5.37%)
Aug 20, 2015 0.8700 0.8700 0.8700 0.8700 1,025 +0.03(+2.96%)
Aug 19, 2015 0.8700 0.8732 0.8340 0.8450 72,275 -0.04(-4.29%)
Aug 18, 2015 0.9100 0.9100 0.8700 0.8829 13,177 -0.02(-1.88%)
Aug 17, 2015 1.095 1.095 0.8821 0.8998 10,861 -0.24(-21.07%)
Aug 14, 2015 1.694 1.694 1.130 1.140 14,429 -0.31(-21.38%)
Aug 13, 2015 1.698 1.698 1.450 1.450 6,028 -0.35(-19.44%)
Aug 12, 2015 1.882 1.882 1.800 1.800 13,190 -0.08(-4.26%)
Aug 11, 2015 1.950 1.950 1.880 1.880 3,846 -0.13(-6.47%)
Aug 07, 2015 2.010 2.010 2.010 180 +0.03(+1.27%)
Aug 06, 2015 1.985 1.985 1.985 1.985 236 +0.00(+0.21%)
Aug 05, 2015 2.168 2.168 1.981 1.981 2,489 -0.26(-11.58%)
Aug 04, 2015 2.097 2.240 2.097 2.240 2,265 +0.18(+8.74%)
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.