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 (%)
Nov 30, 2017 3.480 3.636 3.450 3.636 55,787 +0.23(+6.89%)
Nov 29, 2017 3.449 3.449 3.350 3.402 20,802 -0.05(-1.40%)
Nov 28, 2017 3.476 3.476 3.450 3.450 4,730 -0.10(-2.82%)
Nov 27, 2017 3.760 3.760 3.550 3.550 4,755 -0.29(-7.55%)
Nov 24, 2017 3.700 3.840 3.700 3.840 2,855 +0.25(+7.10%)
Nov 22, 2017 3.620 3.620 3.586 3.586 8,800 +0.11(+3.03%)
Nov 21, 2017 3.565 3.570 3.480 3.480 15,765 -0.11(-3.09%)
Nov 20, 2017 3.591 3.591 3.591 3.591 650 -0.03(-0.80%)
Nov 17, 2017 3.590 3.620 3.590 3.620 200 +0.07(+1.86%)
Nov 16, 2017 3.595 3.595 3.554 3.554 1,500 +0.05(+1.54%)
Nov 15, 2017 3.200 3.500 3.160 3.500 8,280 -0.25(-6.69%)
Nov 13, 2017 3.751 3.751 3.751 0 -0.08(-2.03%)
Nov 10, 2017 3.829 3.829 3.829 3.829 400 -0.15(-3.80%)
Nov 09, 2017 3.992 3.992 3.980 3.980 4,400 -0.09(-2.24%)
Nov 08, 2017 3.990 4.071 3.980 4.071 14,602 +0.06(+1.50%)
Nov 07, 2017 4.149 4.149 4.011 4.011 11,878 -0.15(-3.58%)
Nov 06, 2017 4.116 4.180 4.116 4.160 7,158 +0.09(+2.18%)
Nov 03, 2017 4.049 4.071 4.049 4.071 4,202 +0.16(+4.14%)
Nov 02, 2017 4.004 4.020 3.909 3.909 2,180 +0.05(+1.30%)
Nov 01, 2017 3.900 4.000 3.820 3.859 14,015 +0.11(+2.88%)
Oct 31, 2017 3.606 3.751 3.606 3.751 1,303 +0.09(+2.60%)
Oct 30, 2017 3.680 3.680 3.656 3.656 9,000 +0.11(+2.99%)
Oct 27, 2017 3.520 3.550 3.520 3.550 1,428 +0.00(+0.03%)
Oct 26, 2017 3.380 3.550 3.380 3.549 4,857 +0.28(+8.53%)
Oct 25, 2017 3.390 3.390 3.270 3.270 7,100 -0.10(-2.97%)
Oct 24, 2017 3.430 3.430 3.370 3.370 2,720 -0.05(-1.46%)
Oct 23, 2017 3.390 3.453 3.291 3.420 14,326 -0.08(-2.19%)
Oct 20, 2017 3.481 3.497 3.481 3.497 1,240 -0.08(-2.36%)
Oct 19, 2017 3.530 3.581 3.520 3.581 15,579 -0.06(-1.62%)
Oct 18, 2017 3.700 3.700 3.638 3.640 3,450 -0.02(-0.58%)
Oct 17, 2017 3.661 3.661 3.661 3.661 1,525 -0.07(-2.00%)
Oct 16, 2017 3.730 3.736 3.730 3.736 823 +0.05(+1.26%)
Oct 13, 2017 3.689 3.689 3.689 3.689 1,121 -0.08(-2.14%)
Oct 11, 2017 3.770 3.770 3.770 5 +0.08(+2.17%)
Oct 10, 2017 3.762 3.762 3.690 3.690 7,789 -0.19(-4.90%)
Oct 09, 2017 3.880 3.880 3.880 3.880 1,020 +0.22(+5.98%)
Oct 06, 2017 3.633 3.661 3.578 3.661 9,510 -0.09(-2.31%)
Oct 05, 2017 3.723 3.755 3.692 3.748 10,820 +0.09(+2.39%)
Oct 04, 2017 3.700 3.719 3.660 3.660 22,850 -0.04(-1.08%)
Oct 03, 2017 3.630 3.713 3.630 3.700 33,975 +0.09(+2.49%)
Oct 02, 2017 3.440 3.610 3.440 3.610 1,600 -0.08(-2.06%)
Sep 29, 2017 3.686 3.686 3.686 3.686 3,000 -0.03(-0.88%)
Sep 28, 2017 3.712 3.719 3.704 3.719 1,250 +0.01(+0.38%)
Sep 27, 2017 3.740 3.740 3.601 3.705 4,130 -0.03(-0.67%)
Sep 26, 2017 3.640 3.730 3.640 3.730 4,665 +0.06(+1.66%)
Sep 25, 2017 3.600 3.682 3.600 3.669 12,849 +0.16(+4.51%)
Sep 22, 2017 3.500 3.511 3.496 3.511 137,519 +0.00(+0.03%)
Sep 21, 2017 3.450 3.527 3.450 3.510 5,150 +0.11(+3.24%)
Sep 20, 2017 3.356 3.440 3.356 3.400 6,975 +0.18(+5.53%)
Sep 19, 2017 3.150 3.222 3.131 3.222 279,944 +0.08(+2.60%)
Sep 18, 2017 3.112 3.140 3.112 3.140 61,667 -0.02(-0.66%)
Sep 15, 2017 3.175 3.202 3.161 3.161 4,400 -0.08(-2.44%)
Sep 14, 2017 3.246 3.246 3.240 3.240 16,000 +0.06(+1.89%)
Sep 13, 2017 3.047 3.200 3.047 3.180 6,392 +0.18(+6.14%)
Sep 12, 2017 3.010 3.010 2.996 2.996 6,000 +0.04(+1.22%)
Sep 11, 2017 2.890 2.990 2.890 2.960 13,575 +0.02(+0.60%)
Sep 08, 2017 2.957 2.960 2.942 2.942 33,720 -0.16(-5.05%)
Sep 06, 2017 3.099 3.099 3.099 34,478 +0.16(+5.55%)
Sep 05, 2017 2.990 2.990 2.936 2.936 3,800 +0.02(+0.55%)
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.