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 (%)
Oct 28, 2016 2.199 2.199 2.199 0 -0.05(-2.27%)
Oct 27, 2016 2.230 2.250 2.230 2.250 3,089 -0.01(-0.44%)
Oct 26, 2016 2.230 2.260 2.230 2.260 2,100 -0.06(-2.62%)
Oct 25, 2016 2.360 2.360 2.321 2.321 11,308 +0.03(+1.19%)
Oct 24, 2016 2.280 2.294 2.280 2.294 1,500 -0.14(-5.61%)
Oct 21, 2016 2.398 2.450 2.396 2.430 24,010 -0.01(-0.45%)
Oct 20, 2016 2.499 2.500 2.430 2.441 52,300 -0.08(-3.14%)
Oct 19, 2016 2.520 2.520 2.520 2.520 3,500 +0.12(+5.12%)
Oct 18, 2016 2.399 2.399 2.397 2.397 2,000 -0.07(-2.79%)
Oct 17, 2016 2.403 2.466 2.403 2.466 11,026 +0.10(+4.09%)
Oct 13, 2016 2.369 2.369 2.369 0 -0.08(-3.31%)
Oct 11, 2016 2.450 2.450 2.450 0 -0.05(-2.00%)
Oct 10, 2016 2.500 2.500 2.500 2.500 11,250 +0.19(+8.18%)
Oct 07, 2016 2.375 2.375 2.311 2.311 42,480 -0.20(-7.86%)
Oct 06, 2016 2.500 2.530 2.500 2.508 58,730 +0.10(+4.12%)
Oct 05, 2016 2.280 2.440 2.280 2.409 30,832 +0.24(+11.01%)
Oct 04, 2016 2.220 2.250 2.170 2.170 21,232 -0.07(-3.08%)
Oct 03, 2016 2.102 2.239 2.100 2.239 3,750 +0.24(+11.89%)
Sep 30, 2016 2.060 2.091 2.001 2.001 29,760 -0.03(-1.63%)
Sep 29, 2016 2.024 2.130 2.020 2.034 15,286 -0.01(-0.29%)
Sep 28, 2016 1.830 2.044 1.830 2.040 9,899 +0.26(+14.61%)
Sep 27, 2016 1.780 1.780 1.780 1.780 2,300 -0.03(-1.68%)
Sep 26, 2016 1.800 1.810 1.800 1.810 1,100 -0.00(-0.03%)
Sep 23, 2016 1.814 1.852 1.799 1.811 21,972 -0.04(-2.27%)
Sep 22, 2016 1.860 1.910 1.850 1.853 4,370 +0.06(+3.09%)
Sep 21, 2016 1.750 1.798 1.750 1.798 1,506 +0.06(+3.32%)
Sep 19, 2016 1.740 1.740 1.740 0 +0.08(+4.80%)
Sep 16, 2016 1.630 1.670 1.630 1.660 108,400 -0.02(-0.91%)
Sep 15, 2016 1.630 1.710 1.630 1.675 2,891 +0.05(+2.82%)
Sep 13, 2016 1.629 1.629 1.629 0 -0.09(-5.49%)
Sep 09, 2016 1.724 1.724 1.724 0 -0.10(-5.45%)
Sep 08, 2016 1.823 1.823 1.823 1.823 21,650 +0.04(+2.43%)
Sep 06, 2016 1.780 1.780 1.780 0 +0.03(+1.71%)
Sep 02, 2016 1.750 1.750 1.750 0 +0.14(+8.70%)
Sep 01, 2016 1.610 1.613 1.610 1.610 26,021 -0.02(-1.17%)
Aug 31, 2016 1.640 1.640 1.629 1.629 18,200 -0.01(-0.67%)
Aug 30, 2016 1.640 1.640 1.640 1.640 1,000 -0.00(-0.06%)
Aug 26, 2016 1.641 1.641 1.641 0 -0.08(-4.59%)
Aug 24, 2016 1.720 1.720 1.720 0 -0.08(-4.44%)
Aug 23, 2016 1.760 1.820 1.760 1.800 800 +0.04(+2.27%)
Aug 22, 2016 1.768 1.780 1.750 1.760 4,179 -0.05(-2.76%)
Aug 19, 2016 1.800 1.820 1.797 1.810 16,250 -0.01(-0.55%)
Aug 18, 2016 1.820 1.820 1.820 1.820 7,300 +0.07(+3.95%)
Aug 16, 2016 1.751 1.751 1.751 0 +0.02(+1.10%)
Aug 15, 2016 1.738 1.740 1.732 1.732 4,500 +0.09(+5.60%)
Aug 12, 2016 1.690 1.690 1.640 1.640 14,144 -0.04(-2.38%)
Aug 11, 2016 1.679 1.680 1.679 1.680 4,000 +0.01(+0.59%)
Aug 09, 2016 1.670 1.670 1.670 0 -0.02(-1.14%)
Aug 08, 2016 1.671 1.730 1.671 1.689 3,400 +0.10(+5.97%)
Aug 04, 2016 1.594 1.594 1.594 0 +0.04(+2.85%)
Aug 03, 2016 1.510 1.550 1.440 1.550 3,700 +0.11(+7.36%)
Aug 02, 2016 1.475 1.489 1.444 1.444 10,500 -0.10(-6.25%)
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.