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 (%)
Oct 31, 2018 1.351 1.387 1.351 1.387 4,750 +0.06(+4.30%)
Oct 30, 2018 1.330 1.330 1.280 1.330 1,700 -0.07(-5.00%)
Oct 29, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Oct 26, 2018 1.370 1.390 1.370 1.390 3,000 +0.08(+6.11%)
Oct 25, 2018 1.265 1.310 1.265 1.310 2,410 +0.02(+1.55%)
Oct 24, 2018 1.300 1.310 1.290 1.290 6,350 -0.03(-2.17%)
Oct 23, 2018 1.400 1.400 1.310 1.319 4,950 -0.13(-8.79%)
Oct 22, 2018 1.446 1.446 1.446 1.446 868 -0.00(-0.30%)
Oct 19, 2018 1.450 1.450 1.450 80 +0.00(+0.00%)
Oct 18, 2018 1.530 1.530 1.450 1.450 21,280 -0.14(-8.81%)
Oct 17, 2018 1.590 1.590 1.590 1.590 15,000 -0.02(-1.24%)
Oct 16, 2018 1.559 1.610 1.559 1.610 1,415 -0.02(-1.31%)
Oct 15, 2018 1.631 1.631 1.631 25 +0.00(+0.00%)
Oct 12, 2018 1.631 1.631 1.631 1.631 3,000 +0.03(+1.71%)
Oct 11, 2018 1.560 1.630 1.530 1.604 18,473 +0.01(+0.87%)
Oct 10, 2018 1.700 1.700 1.584 1.590 8,250 -0.17(-9.55%)
Oct 09, 2018 1.757 1.758 1.754 1.758 5,075 +0.10(+5.89%)
Oct 08, 2018 1.725 1.790 1.660 1.660 3,780 -0.08(-4.60%)
Oct 05, 2018 1.730 1.740 1.730 1.740 600 -0.03(-1.69%)
Oct 04, 2018 1.750 1.770 1.750 1.770 406 -0.00(-0.22%)
Oct 03, 2018 1.774 1.774 1.774 1.774 200 -0.06(-3.07%)
Oct 02, 2018 1.850 1.850 1.830 1.830 10,100 -0.00(-0.13%)
Oct 01, 2018 1.860 1.920 1.832 1.832 16,051 -0.01(-0.42%)
Sep 28, 2018 1.840 1.840 1.840 1.840 500 +0.09(+5.14%)
Sep 27, 2018 1.750 1.750 1.750 1.750 1,050 -0.00(-0.23%)
Sep 26, 2018 1.710 1.754 1.710 1.754 7,000 -0.01(-0.34%)
Sep 25, 2018 1.726 1.772 1.726 1.760 3,200 +0.04(+2.13%)
Sep 24, 2018 1.760 1.770 1.690 1.723 212,746 -0.01(-0.81%)
Sep 21, 2018 1.800 1.822 1.737 1.737 748,700 -0.12(-6.40%)
Sep 20, 2018 1.878 1.878 1.796 1.856 20,932 -0.11(-5.78%)
Sep 19, 2018 1.890 1.970 1.890 1.970 54,600 +0.07(+3.76%)
Sep 18, 2018 1.881 1.899 1.881 1.899 2,411 +0.02(+0.99%)
Sep 17, 2018 1.880 1.880 1.880 1.880 5,000 +0.00(+0.00%)
Sep 14, 2018 1.892 1.892 1.880 1.880 3,000 +0.00(+0.15%)
Sep 13, 2018 1.920 1.920 1.844 1.877 8,200 -0.07(-3.46%)
Sep 12, 2018 1.960 1.960 1.944 1.944 1,600 -0.01(-0.29%)
Sep 11, 2018 1.968 1.980 1.950 1.950 7,275 -0.08(-3.93%)
Sep 10, 2018 2.100 2.100 2.030 2.030 1,512 -0.04(-1.87%)
Sep 07, 2018 2.020 2.068 1.976 2.068 3,900 +0.05(+2.27%)
Sep 06, 2018 2.070 2.070 2.020 2.022 7,730 -0.07(-3.24%)
Sep 05, 2018 2.090 2.090 2.090 2.090 170 -0.08(-3.75%)
Sep 04, 2018 2.150 2.172 2.150 2.172 3,110 -0.06(-2.62%)
Aug 31, 2018 2.230 2.230 2.230 0 -0.04(-1.76%)
Aug 30, 2018 2.377 2.377 2.270 2.270 6,400 -0.12(-5.02%)
Aug 29, 2018 2.390 2.390 2.390 2.390 500 +0.01(+0.40%)
Aug 28, 2018 2.420 2.420 2.367 2.381 5,330 -0.09(-3.59%)
Aug 27, 2018 2.425 2.487 2.425 2.469 4,600 +0.04(+1.61%)
Aug 24, 2018 2.430 2.430 2.430 2.430 1,000 +0.11(+4.72%)
Aug 23, 2018 2.321 2.321 2.321 2.321 300 +0.03(+1.33%)
Aug 22, 2018 2.290 2.290 2.290 2.290 2,000 +0.03(+1.33%)
Aug 21, 2018 2.240 2.270 2.240 2.260 19,804 +0.05(+2.26%)
Aug 20, 2018 2.180 2.220 2.180 2.210 2,891 +0.14(+6.56%)
Aug 17, 2018 2.074 2.074 2.074 2.074 2,000 -0.03(-1.24%)
Aug 16, 2018 2.158 2.158 2.100 2.100 2,260 -0.12(-5.41%)
Aug 15, 2018 2.220 2.220 2.220 60 +0.00(+0.00%)
Aug 14, 2018 2.220 2.220 2.220 2.220 5,000 -0.05(-2.01%)
Aug 13, 2018 2.254 2.265 2.254 2.265 1,600 +0.01(+0.27%)
Aug 10, 2018 2.236 2.259 2.236 2.259 11,700 -0.00(-0.03%)
Aug 09, 2018 2.290 2.290 2.260 2.260 212 +0.02(+0.89%)
Aug 08, 2018 2.240 2.240 2.240 2.240 650 -0.01(-0.44%)
Aug 07, 2018 2.250 2.250 2.250 2.250 10,000 -0.05(-2.17%)
Aug 06, 2018 2.180 2.300 2.060 2.300 7,360 +0.10(+4.55%)
Aug 03, 2018 2.236 2.236 2.200 2.200 5,000 -0.03(-1.26%)
Aug 02, 2018 2.228 2.228 2.228 2.228 100 +0.02(+0.81%)
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.