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

Trican Well Service (OP: TOLWF )

3.363 +0.052 (+1.56%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 2.560 2.790 2.560 2.730 343,887 +0.31(+12.81%)
Nov 29, 2016 2.380 2.420 2.290 2.420 12,725 -0.09(-3.59%)
Nov 28, 2016 2.520 2.520 2.510 2.510 500 -0.07(-2.75%)
Nov 23, 2016 2.581 2.581 2.581 37,100 -0.02(-0.73%)
Nov 22, 2016 2.640 2.640 2.600 2.600 870 -0.03(-1.14%)
Nov 21, 2016 2.620 2.640 2.620 2.630 192,504 +0.08(+3.18%)
Nov 18, 2016 2.521 2.549 2.521 2.549 32,000 +0.03(+1.22%)
Nov 17, 2016 2.538 2.540 2.518 2.518 15,200 +0.03(+1.06%)
Nov 16, 2016 2.592 2.592 2.411 2.492 2,039 -0.11(-4.15%)
Nov 15, 2016 2.630 2.640 2.600 2.600 14,704 +0.09(+3.59%)
Nov 14, 2016 2.290 2.535 2.290 2.510 11,881 +0.18(+7.64%)
Nov 11, 2016 2.320 2.332 2.310 2.332 17,944 -0.06(-2.43%)
Nov 10, 2016 2.410 2.430 2.307 2.390 18,200 +0.07(+3.02%)
Nov 09, 2016 2.110 2.320 2.110 2.320 11,300 +0.19(+8.87%)
Nov 08, 2016 2.166 2.166 2.131 2.131 10,000 -0.04(-2.02%)
Nov 07, 2016 2.175 2.175 2.175 2.175 145 +0.03(+1.63%)
Nov 04, 2016 2.100 2.140 2.100 2.140 3,800 +0.06(+2.88%)
Nov 03, 2016 2.080 2.080 2.080 2.080 1,000 -0.02(-0.95%)
Nov 02, 2016 2.120 2.120 2.100 2.100 8,480 -0.00(-0.19%)
Nov 01, 2016 2.200 2.200 2.104 2.104 700 -0.09(-4.32%)
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%)
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.