Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.395 2.422 2.260 2.300 291,949 -0.12(-5.03%)
Nov 29, 2021 2.360 2.460 2.360 2.422 40,590 -0.07(-2.73%)
Nov 26, 2021 2.390 2.490 2.390 2.490 22,839 -0.14(-5.32%)
Nov 24, 2021 2.610 2.630 2.610 2.630 19,820 +0.08(+3.14%)
Nov 23, 2021 2.581 2.581 2.536 2.550 31,601 +0.01(+0.39%)
Nov 22, 2021 2.350 2.540 2.350 2.540 2,169 -0.05(-1.93%)
Nov 19, 2021 2.580 2.590 2.546 2.590 46,144 -0.06(-2.44%)
Nov 18, 2021 2.630 2.659 2.650 2.655 51,425 -0.07(-2.73%)
Nov 17, 2021 2.740 2.740 2.716 2.729 20,901 -0.07(-2.52%)
Nov 16, 2021 2.790 2.800 2.789 2.800 13,164 +0.01(+0.36%)
Nov 15, 2021 2.720 2.790 2.720 2.790 25,021 +0.02(+0.72%)
Nov 12, 2021 2.780 2.820 2.770 2.770 37,036 +0.01(+0.36%)
Nov 11, 2021 2.758 2.790 2.740 2.760 10,924 -0.02(-0.82%)
Nov 10, 2021 2.850 2.783 25,351 -0.12(-4.23%)
Nov 09, 2021 2.850 2.910 2.800 2.906 9,456 +0.04(+1.25%)
Nov 08, 2021 2.920 2.946 2.846 2.870 36,590 -0.04(-1.37%)
Nov 05, 2021 2.920 2.920 2.910 2.910 3,105 +0.00(+0.00%)
Nov 04, 2021 2.846 2.960 2.846 2.910 71,664 +0.11(+3.93%)
Nov 03, 2021 2.900 2.930 2.790 2.800 27,111 -0.12(-4.11%)
Nov 02, 2021 2.830 2.920 2.830 2.920 144,942 +0.04(+1.39%)
Nov 01, 2021 2.880 2.820 2.860 2.880 110,005 +0.06(+2.13%)
Oct 29, 2021 2.889 2.890 2.760 2.820 13,063 -0.09(-2.94%)
Oct 28, 2021 2.860 2.905 2.850 2.905 8,385 +0.01(+0.19%)
Oct 27, 2021 2.913 2.920 2.870 2.900 44,345 -0.02(-0.68%)
Oct 26, 2021 2.924 2.920 94,438 +0.01(+0.45%)
Oct 25, 2021 2.832 2.907 2.832 2.907 16,755 +0.07(+2.39%)
Oct 22, 2021 2.830 2.839 2.800 2.839 6,610 +0.05(+1.76%)
Oct 21, 2021 2.830 2.830 2.720 2.790 16,671 -0.04(-1.41%)
Oct 20, 2021 2.769 2.840 2.769 2.830 5,070 +0.04(+1.46%)
Oct 19, 2021 2.770 2.800 2.770 2.789 54,180 -0.01(-0.34%)
Oct 18, 2021 2.885 2.885 2.760 2.799 16,835 -0.07(-2.47%)
Oct 15, 2021 2.940 2.990 2.850 2.870 42,412 +0.07(+2.50%)
Oct 14, 2021 2.700 2.805 2.700 2.800 9,620 +0.16(+6.06%)
Oct 13, 2021 2.610 2.645 2.610 2.640 53,987 +0.03(+1.20%)
Oct 12, 2021 2.583 2.619 2.580 2.609 49,999 +0.04(+1.70%)
Oct 11, 2021 2.467 2.565 2.467 2.565 1,276 +0.02(+0.98%)
Oct 08, 2021 2.521 2.540 2.490 2.540 10,960 +0.05(+2.18%)
Oct 07, 2021 2.508 2.508 2.486 2.486 8,560 -0.00(-0.16%)
Oct 06, 2021 2.480 2.490 2.460 2.490 2,068 +0.02(+0.68%)
Oct 05, 2021 2.460 2.500 2.450 2.473 31,600 +0.04(+1.78%)
Oct 04, 2021 2.429 2.450 2.400 2.430 15,582 +0.03(+1.25%)
Oct 01, 2021 2.360 2.400 2.350 2.400 5,890 +0.04(+1.69%)
Sep 30, 2021 2.350 2.360 2.340 2.360 15,606 +0.02(+0.92%)
Sep 29, 2021 2.339 2.339 2.339 2.339 190 -0.01(-0.48%)
Sep 28, 2021 2.350 2.360 2.310 2.350 23,931 +0.03(+1.29%)
Sep 27, 2021 2.060 2.350 2.060 2.320 107,540 +0.07(+3.11%)
Sep 24, 2021 2.220 2.250 2.190 2.250 11,873 +0.04(+1.81%)
Sep 23, 2021 2.181 2.250 2.180 2.210 440,777 +0.03(+1.38%)
Sep 22, 2021 2.000 2.180 2.000 2.180 121,500 +0.13(+6.57%)
Sep 21, 2021 2.080 2.080 2.040 2.046 9,100 +0.04(+1.77%)
Sep 20, 2021 2.000 2.010 1.970 2.010 21,024 -0.07(-3.37%)
Sep 17, 2021 2.080 2.080 2.080 2.080 200 -0.10(-4.53%)
Sep 16, 2021 2.137 2.179 2.137 2.179 6,000 -0.01(-0.61%)
Sep 15, 2021 2.106 2.210 2.106 2.192 7,883 +0.11(+5.25%)
Sep 14, 2021 2.090 2.090 2.070 2.083 2,463 -0.01(-0.35%)
Sep 13, 2021 2.090 2.110 2.090 2.090 26,500 +0.01(+0.48%)
Sep 10, 2021 2.090 2.090 2.080 2.080 202,000 -0.03(-1.42%)
Sep 09, 2021 2.090 2.120 2.090 2.110 120,000 +0.01(+0.48%)
Sep 07, 2021 2.100 2.100 2.100 0 +0.04(+2.09%)
Sep 03, 2021 2.080 2.080 2.057 2.057 2,130 -0.04(-1.81%)
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.