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 (%)
Mar 31, 2015 2.820 2.820 2.710 2.710 26,291 +0.04(+1.50%)
Mar 30, 2015 2.780 2.780 2.670 2.670 450 -0.21(-7.29%)
Mar 27, 2015 2.940 2.940 2.880 2.880 35,202 -0.05(-1.71%)
Mar 26, 2015 2.915 2.930 2.915 2.930 5,230 +0.02(+0.69%)
Mar 25, 2015 2.900 2.910 2.850 2.910 2,075 +0.01(+0.40%)
Mar 24, 2015 2.986 3.000 2.866 2.898 2,980 -0.22(-7.10%)
Mar 23, 2015 2.950 3.120 2.950 3.120 747 +0.22(+7.59%)
Mar 20, 2015 2.899 2.900 2.899 2.900 745 +0.07(+2.38%)
Mar 19, 2015 2.830 2.832 2.830 2.832 231 -0.17(-5.62%)
Mar 18, 2015 2.820 3.001 2.750 3.001 1,750 +0.14(+4.75%)
Mar 17, 2015 2.804 2.865 2.804 2.865 28,133 -0.02(-0.80%)
Mar 16, 2015 2.890 2.900 2.750 2.888 218,955 -0.03(-0.99%)
Mar 13, 2015 2.980 2.980 2.910 2.917 640 -0.09(-3.10%)
Mar 12, 2015 3.150 3.150 3.000 3.010 82,650 +0.00(+0.00%)
Mar 11, 2015 3.030 3.063 2.990 3.010 79,167 -0.01(-0.33%)
Mar 10, 2015 3.010 3.040 2.880 3.020 160,526 +0.02(+0.67%)
Mar 09, 2015 3.170 3.179 3.000 3.000 5,370 -0.32(-9.64%)
Mar 06, 2015 3.380 3.380 3.190 3.320 201,352 -0.11(-3.21%)
Mar 05, 2015 3.470 3.510 3.420 3.430 282,900 -0.17(-4.77%)
Mar 04, 2015 3.470 3.490 3.602 525 +0.13(+3.80%)
Mar 03, 2015 3.476 3.820 3.420 3.470 7,855 +0.09(+2.66%)
Mar 02, 2015 3.710 3.710 3.380 3.380 4,607 -0.15(-4.11%)
Feb 27, 2015 3.600 3.600 3.450 3.525 3,434 +0.03(+1.00%)
Feb 26, 2015 3.927 3.927 3.460 3.490 174,632 -0.47(-11.82%)
Feb 25, 2015 4.020 4.040 3.940 3.958 2,545 +0.05(+1.22%)
Feb 24, 2015 4.050 4.112 3.870 3.910 6,922 -0.33(-7.78%)
Feb 23, 2015 4.230 4.240 4.150 4.240 400 -0.13(-2.97%)
Feb 20, 2015 4.424 4.430 4.370 4.370 1,225 -0.18(-3.96%)
Feb 19, 2015 4.114 4.550 4.114 4.550 1,085 +0.43(+10.37%)
Feb 18, 2015 4.158 4.158 4.060 4.122 6,534 -0.09(-2.05%)
Feb 17, 2015 4.070 4.210 4.048 4.209 7,655 +0.14(+3.46%)
Feb 13, 2015 4.068 4.068 4.068 0 +0.04(+1.09%)
Feb 12, 2015 4.235 4.235 4.024 4.024 4,610 -0.02(-0.39%)
Feb 11, 2015 4.110 4.120 4.020 4.040 3,547 -0.02(-0.49%)
Feb 10, 2015 4.400 4.400 4.060 4.060 8,429 -0.55(-11.86%)
Feb 09, 2015 4.300 4.606 4.300 4.606 540 +0.39(+9.30%)
Feb 06, 2015 4.193 4.228 4.191 4.214 4,477 -0.11(-2.52%)
Feb 04, 2015 4.323 4.323 4.323 110 -0.15(-3.29%)
Feb 03, 2015 4.230 4.470 4.230 4.470 1,036 +0.50(+12.59%)
Feb 02, 2015 3.970 4.015 3.912 3.970 11,569 +0.10(+2.67%)
Jan 30, 2015 3.760 3.920 3.690 3.867 2,389 +0.18(+4.96%)
Jan 29, 2015 3.670 3.684 3.610 3.684 3,230 -0.05(-1.23%)
Jan 28, 2015 4.010 4.010 3.648 3.730 3,620 -0.42(-10.12%)
Jan 27, 2015 4.187 4.187 4.150 4.150 8,985 -0.05(-1.19%)
Jan 26, 2015 4.400 4.413 4.200 4.200 2,357 -0.10(-2.33%)
Jan 23, 2015 4.035 4.300 4.035 4.300 1,098 +0.18(+4.26%)
Jan 22, 2015 4.230 4.230 4.114 4.124 5,093 +0.00(+0.10%)
Jan 21, 2015 4.370 4.370 4.120 4.120 3,070 -0.08(-1.90%)
Jan 20, 2015 4.620 4.620 4.200 4.200 3,817 -0.26(-5.88%)
Jan 16, 2015 4.463 4.463 4.463 0 -0.19(-4.03%)
Jan 15, 2015 4.750 4.750 4.650 4.650 2,360 -0.08(-1.75%)
Jan 14, 2015 4.460 4.770 4.170 4.733 2,983 +0.37(+8.55%)
Jan 13, 2015 4.360 0 -0.11(-2.46%)
Jan 12, 2015 4.510 4.510 4.470 4.470 270 -0.31(-6.49%)
Jan 09, 2015 4.650 4.780 4.599 4.780 8,045 +0.30(+6.70%)
Jan 08, 2015 4.500 4.500 4.480 4.480 385 +0.00(+0.00%)
Jan 07, 2015 4.550 4.555 4.410 4.480 2,082 -0.04(-0.94%)
Jan 06, 2015 4.672 4.672 4.523 4.523 770 -0.04(-0.82%)
Jan 05, 2015 4.880 4.880 4.540 4.560 2,629 -0.34(-6.94%)
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.