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

Trican Well Service (OP: TOLWF )

3.175 -0.075 (-2.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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 31, 2018 0.8528 0.8629 0.8515 0.8629 27,400 +0.02(+2.85%)
Dec 28, 2018 0.8113 0.8480 0.8113 0.8390 17,300 +0.07(+9.66%)
Dec 27, 2018 0.7579 0.7812 0.7579 0.7651 60,218 +0.04(+4.81%)
Dec 26, 2018 0.6900 0.7300 0.6900 0.7300 13,852 -0.05(-5.87%)
Dec 24, 2018 0.6593 0.7861 0.6593 0.7755 12,900 +0.02(+2.72%)
Dec 21, 2018 0.7650 0.7650 0.7550 0.7550 39,000 -0.04(-4.55%)
Dec 20, 2018 0.7978 0.8142 0.7745 0.7910 141,010 +0.04(+5.75%)
Dec 19, 2018 0.8313 0.8313 0.7480 0.7480 9,100 -0.08(-9.65%)
Dec 18, 2018 0.8242 0.8279 0.8218 0.8279 63,510 -0.02(-2.23%)
Dec 17, 2018 0.8772 0.8854 0.8468 0.8468 19,257 -0.06(-6.84%)
Dec 14, 2018 0.9228 0.9341 0.9012 0.9090 8,000 -0.04(-4.06%)
Dec 13, 2018 0.9768 0.9768 0.9475 0.9475 20,300 -0.05(-5.25%)
Dec 12, 2018 0.8544 1.000 0.8544 1.000 8,880 +0.11(+12.98%)
Dec 11, 2018 0.9057 0.9057 0.8851 0.8851 10,500 -0.00(-0.44%)
Dec 10, 2018 0.8860 0.8890 0.8833 0.8890 1,401 -0.13(-12.66%)
Dec 07, 2018 1.040 1.042 1.018 1.018 1,600 +0.05(+5.22%)
Dec 06, 2018 0.9674 0.9674 0.9000 0.9674 5,500 +0.04(+4.43%)
Dec 04, 2018 1.040 1.040 0.9264 0.9264 5,900 -0.06(-6.42%)
Dec 03, 2018 0.9900 0.9900 0.9900 0.9900 5,000 +0.08(+8.79%)
Nov 30, 2018 0.9131 0.9289 0.9100 0.9100 57,200 -0.11(-10.49%)
Nov 29, 2018 1.017 1.017 1.017 1.017 5,587 +0.02(+1.67%)
Nov 28, 2018 1.000 1.000 1.000 1.000 32,491 +0.05(+5.79%)
Nov 27, 2018 0.9453 0.9453 0.9453 0.9453 2,500 -0.00(-0.12%)
Nov 26, 2018 0.9945 0.9945 0.9464 0.9464 3,000 -0.03(-3.40%)
Nov 23, 2018 0.9797 0.9797 0.9797 0.9797 1,000 +0.00(+0.28%)
Nov 21, 2018 0.9770 0.9770 0.9770 0 -0.02(-2.35%)
Nov 20, 2018 1.000 1.000 1.000 1.000 1,506 +0.03(+3.46%)
Nov 19, 2018 0.9670 0.9670 0.9670 5 +0.00(+0.00%)
Nov 16, 2018 1.001 1.001 0.9670 0.9670 6,700 -0.02(-1.60%)
Nov 15, 2018 0.9787 0.9827 0.9787 0.9827 3,000 -0.01(-1.15%)
Nov 14, 2018 1.020 1.020 0.9917 0.9941 5,000 +0.01(+0.82%)
Nov 13, 2018 1.060 1.060 0.9851 0.9860 10,250 -0.14(-12.10%)
Nov 12, 2018 1.150 1.150 1.122 1.122 21,380 -0.02(-1.61%)
Nov 09, 2018 1.140 1.150 1.100 1.140 25,800 -0.08(-6.56%)
Nov 08, 2018 1.310 1.310 1.190 1.220 32,050 -0.13(-9.63%)
Nov 06, 2018 1.350 1.350 1.350 0 -0.06(-4.26%)
Nov 02, 2018 1.410 1.410 1.410 1.410 1,210 +0.01(+0.71%)
Nov 01, 2018 1.400 1.400 1.390 1.400 1,000 +0.01(+0.92%)
Oct 31, 2018 1.351 1.387 1.351 1.387 4,750 +0.06(+4.30%)
Oct 30, 2018 1.330 1.330 1.280 1.330 1,700 -0.07(-5.00%)
Oct 29, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Oct 26, 2018 1.370 1.390 1.370 1.390 3,000 +0.08(+6.11%)
Oct 25, 2018 1.265 1.310 1.265 1.310 2,410 +0.02(+1.55%)
Oct 24, 2018 1.300 1.310 1.290 1.290 6,350 -0.03(-2.17%)
Oct 23, 2018 1.400 1.400 1.310 1.319 4,950 -0.13(-8.79%)
Oct 22, 2018 1.446 1.446 1.446 1.446 868 -0.00(-0.30%)
Oct 19, 2018 1.450 1.450 1.450 80 +0.00(+0.00%)
Oct 18, 2018 1.530 1.530 1.450 1.450 21,280 -0.14(-8.81%)
Oct 17, 2018 1.590 1.590 1.590 1.590 15,000 -0.02(-1.24%)
Oct 16, 2018 1.559 1.610 1.559 1.610 1,415 -0.02(-1.31%)
Oct 15, 2018 1.631 1.631 1.631 25 +0.00(+0.00%)
Oct 12, 2018 1.631 1.631 1.631 1.631 3,000 +0.03(+1.71%)
Oct 11, 2018 1.560 1.630 1.530 1.604 18,473 +0.01(+0.87%)
Oct 10, 2018 1.700 1.700 1.584 1.590 8,250 -0.17(-9.55%)
Oct 09, 2018 1.757 1.758 1.754 1.758 5,075 +0.10(+5.89%)
Oct 08, 2018 1.725 1.790 1.660 1.660 3,780 -0.08(-4.60%)
Oct 05, 2018 1.730 1.740 1.730 1.740 600 -0.03(-1.69%)
Oct 04, 2018 1.750 1.770 1.750 1.770 406 -0.00(-0.22%)
Oct 03, 2018 1.774 1.774 1.774 1.774 200 -0.06(-3.07%)
Oct 02, 2018 1.850 1.850 1.830 1.830 10,100 -0.00(-0.13%)
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.