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

Trican Well Service (OP: TOLWF )

3.235 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 28, 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 (%)
Dec 29, 2017 3.250 3.250 3.250 0 +0.01(+0.28%)
Dec 28, 2017 3.200 3.241 3.192 3.241 27,476 +0.07(+2.07%)
Dec 27, 2017 3.180 3.180 3.150 3.175 28,687 -0.26(-7.69%)
Dec 26, 2017 3.140 3.440 3.140 3.440 15,000 +0.31(+10.03%)
Dec 22, 2017 3.130 3.130 3.090 3.127 3,663 +0.00(+0.09%)
Dec 21, 2017 2.959 3.128 2.944 3.124 16,420 +0.10(+3.17%)
Dec 20, 2017 2.926 3.050 2.926 3.028 15,987 +0.12(+4.05%)
Dec 19, 2017 2.930 2.935 2.910 2.910 11,096 -0.07(-2.35%)
Dec 18, 2017 2.902 2.980 2.902 2.980 5,861 +0.08(+2.76%)
Dec 15, 2017 2.899 2.900 2.899 2.900 338,102 -0.00(-0.15%)
Dec 14, 2017 2.935 2.935 2.900 2.904 8,293 +0.00(+0.15%)
Dec 13, 2017 2.980 2.980 2.900 2.900 7,634 -0.09(-3.01%)
Dec 12, 2017 3.160 3.160 2.990 2.990 12,028 -0.18(-5.68%)
Dec 11, 2017 3.179 3.180 3.139 3.170 11,330 -0.08(-2.56%)
Dec 08, 2017 3.253 3.253 3.253 3.253 1,750 -0.02(-0.58%)
Dec 07, 2017 3.239 3.272 3.239 3.272 6,983 +0.04(+1.27%)
Dec 06, 2017 3.423 3.423 3.231 3.231 8,845 -0.19(-5.55%)
Dec 05, 2017 3.458 3.461 3.421 3.421 2,624 -0.11(-3.11%)
Dec 04, 2017 3.600 3.600 3.531 3.531 2,915 -0.23(-6.17%)
Dec 01, 2017 3.740 3.780 3.630 3.763 5,000 +0.13(+3.49%)
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%)
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.