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

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
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 (%)
Apr 30, 2015 4.100 4.240 4.100 4.240 6,707 -0.05(-1.11%)
Apr 29, 2015 4.070 4.287 4.070 4.287 2,417 +0.24(+5.86%)
Apr 28, 2015 4.050 4.050 4.050 4.050 2,114 +0.03(+0.75%)
Apr 24, 2015 4.020 4.020 4.020 25 +0.01(+0.25%)
Apr 23, 2015 3.880 4.020 3.880 4.010 42,492 +0.26(+6.93%)
Apr 22, 2015 3.758 3.985 3.710 3.750 13,768 -0.09(-2.34%)
Apr 21, 2015 3.900 3.931 3.840 3.840 1,050 -0.45(-10.40%)
Apr 20, 2015 4.074 4.390 4.074 4.285 2,749 +0.20(+4.87%)
Apr 17, 2015 4.141 4.142 4.087 4.087 6,212 -0.01(-0.32%)
Apr 16, 2015 4.033 4.183 4.000 4.100 6,953 +0.03(+0.73%)
Apr 15, 2015 3.890 4.070 3.890 4.070 6,205 +0.43(+11.81%)
Apr 14, 2015 3.500 3.676 3.500 3.640 48,656 +0.21(+6.12%)
Apr 13, 2015 3.294 3.436 3.294 3.430 2,540 +0.17(+5.21%)
Apr 10, 2015 3.106 3.260 3.106 3.260 9,230 +0.12(+3.82%)
Apr 09, 2015 2.891 3.140 2.891 3.140 1,295 +0.18(+6.08%)
Apr 08, 2015 3.150 3.150 2.960 2.960 8,040 -0.23(-7.21%)
Apr 07, 2015 2.987 3.220 2.987 3.190 22,915 +0.20(+6.69%)
Apr 06, 2015 2.789 2.990 2.789 2.990 7,265 +0.33(+12.20%)
Apr 02, 2015 2.665 2.665 2.665 0 -0.11(-3.80%)
Apr 01, 2015 2.740 2.770 2.420 2.770 11,505 +0.06(+2.21%)
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%)
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.