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 (%)
Dec 29, 2006 17.41 17.50 17.35 17.41 1,310 -0.50(-2.80%)
Dec 28, 2006 17.92 17.95 17.64 17.92 8,300 +0.14(+0.78%)
Dec 27, 2006 17.78 17.78 17.44 17.78 13,340 +0.28(+1.59%)
Dec 26, 2006 17.50 17.50 17.50 17.50 750 -0.33(-1.83%)
Dec 22, 2006 17.83 17.95 17.72 17.83 6,640 -0.49(-2.68%)
Dec 21, 2006 18.32 18.71 18.32 18.32 4,300 -0.64(-3.36%)
Dec 20, 2006 18.95 18.95 18.57 18.95 2,505 +0.63(+3.45%)
Dec 19, 2006 18.32 18.74 18.31 18.32 5,700 +0.21(+1.17%)
Dec 18, 2006 18.11 18.41 18.08 18.11 3,645 -0.24(-1.31%)
Dec 15, 2006 18.35 19.06 18.35 18.35 7,700 -0.50(-2.63%)
Dec 14, 2006 18.85 19.00 18.83 18.85 2,300 -0.07(-0.37%)
Dec 13, 2006 18.92 18.94 18.56 18.92 35,570 -0.39(-2.00%)
Dec 12, 2006 19.30 19.51 19.30 19.30 6,284 -0.20(-1.01%)
Dec 11, 2006 19.50 19.50 19.46 19.50 400 -0.13(-0.65%)
Dec 08, 2006 19.63 19.63 19.44 19.63 5,300 +0.08(+0.40%)
Dec 07, 2006 19.55 19.93 19.29 19.55 7,940 +0.31(+1.63%)
Dec 06, 2006 19.24 19.65 19.16 19.24 11,200 -0.61(-3.06%)
Dec 05, 2006 19.84 20.00 19.84 19.84 1,334 +0.09(+0.48%)
Dec 04, 2006 19.75 19.92 19.75 19.75 1,050 -0.35(-1.73%)
Dec 01, 2006 20.10 20.36 20.10 20.10 1,225 -0.07(-0.33%)
Nov 30, 2006 20.16 20.16 19.28 20.16 400 +0.91(+4.73%)
Nov 29, 2006 19.25 19.26 18.80 19.25 1,650 +0.85(+4.62%)
Nov 28, 2006 18.40 18.63 18.14 18.40 27,960 +0.10(+0.53%)
Nov 27, 2006 18.31 18.86 18.25 18.31 5,700 -0.03(-0.17%)
Nov 24, 2006 18.34 18.35 18.25 18.34 800 +0.09(+0.49%)
Nov 22, 2006 18.25 18.33 18.00 18.25 12,740 -0.14(-0.78%)
Nov 21, 2006 18.39 18.54 17.56 18.39 6,356 +0.88(+5.02%)
Nov 20, 2006 17.51 17.72 17.51 17.51 32,350 -0.09(-0.54%)
Nov 17, 2006 17.61 17.67 17.52 17.61 1,420 -0.39(-2.16%)
Nov 16, 2006 18.00 18.35 18.00 18.00 3,549 -0.04(-0.24%)
Nov 15, 2006 18.04 18.23 17.69 18.04 4,850 +0.34(+1.93%)
Nov 14, 2006 17.70 17.70 17.39 17.70 10,380 +0.26(+1.49%)
Nov 13, 2006 17.44 17.44 17.44 17.44 530 -0.74(-4.05%)
Nov 10, 2006 18.17 18.17 16.36 18.17 525 -0.03(-0.15%)
Nov 09, 2006 18.20 18.20 17.82 18.20 1,200 +0.49(+2.76%)
Nov 08, 2006 17.71 17.81 17.50 17.71 34,700 +0.10(+0.59%)
Nov 07, 2006 17.61 17.75 17.43 17.61 1,655 +0.11(+0.64%)
Nov 06, 2006 17.49 17.49 16.79 17.49 8,440 +0.75(+4.50%)
Nov 03, 2006 16.74 16.74 16.68 16.74 1,825 +0.66(+4.07%)
Nov 02, 2006 16.09 16.37 15.99 16.09 3,460 -0.26(-1.62%)
Nov 01, 2006 16.35 16.40 16.22 16.35 2,470 -1.30(-7.38%)
Oct 31, 2006 17.65 17.68 17.59 17.65 2,430 -0.12(-0.70%)
Oct 30, 2006 17.78 17.78 17.61 17.78 12,285 -0.04(-0.22%)
Oct 27, 2006 17.82 18.01 17.74 17.82 1,415 -0.03(-0.18%)
Oct 26, 2006 17.85 18.27 17.85 17.85 400 -0.25(-1.36%)
Oct 25, 2006 18.09 18.09 17.73 18.09 2,100 +0.97(+5.65%)
Oct 24, 2006 17.13 17.22 16.79 17.13 3,000 +0.17(+1.01%)
Oct 23, 2006 17.12 16.96 16.83 16.96 1,505 -0.17(-0.96%)
Oct 20, 2006 17.12 17.12 17.12 17.12 100 -0.14(-0.84%)
Oct 19, 2006 17.27 17.27 16.86 17.27 4,880 +0.66(+3.98%)
Oct 18, 2006 16.61 16.69 16.46 16.61 5,200 -0.09(-0.52%)
Oct 17, 2006 16.69 16.74 16.33 16.69 11,510 +0.05(+0.27%)
Oct 16, 2006 16.65 16.65 16.48 16.65 9,100 +0.37(+2.25%)
Oct 13, 2006 16.28 16.45 16.26 16.28 6,400 +0.11(+0.69%)
Oct 12, 2006 16.17 16.21 15.75 16.17 8,400 +0.55(+3.51%)
Oct 11, 2006 15.62 15.71 15.49 15.62 13,645 +0.02(+0.15%)
Oct 10, 2006 15.60 16.31 15.54 15.60 6,195 -0.15(-0.94%)
Oct 09, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Oct 06, 2006 15.75 15.75 15.66 15.75 8,400 -0.23(-1.41%)
Oct 05, 2006 15.97 15.97 15.49 15.97 7,855 +0.78(+5.16%)
Oct 04, 2006 15.19 15.20 14.28 15.19 16,201 -0.00(-0.03%)
Oct 03, 2006 15.19 15.58 15.19 15.19 15,680 -0.85(-5.29%)
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.