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 (%)
May 29, 2009 8.820 8.820 8.820 8.820 11,100 +0.28(+3.31%)
May 28, 2009 8.537 8.537 8.537 8.537 280 -0.36(-4.05%)
May 27, 2009 8.500 8.898 8.500 8.898 200 +0.60(+7.23%)
May 26, 2009 8.090 8.298 8.090 8.298 1,320 +0.06(+0.68%)
May 22, 2009 8.069 8.242 8.069 8.242 900 +0.27(+3.41%)
May 21, 2009 7.987 7.987 7.970 7.970 600 -0.23(-2.75%)
May 20, 2009 8.255 8.283 8.194 8.195 3,000 +0.75(+10.15%)
May 19, 2009 7.440 7.440 7.440 7.440 220 -0.16(-2.13%)
May 14, 2009 7.602 7.602 7.602 0 +0.16(+2.16%)
May 13, 2009 7.830 7.830 7.441 7.441 13,800 -0.85(-10.28%)
May 12, 2009 8.292 8.294 8.292 8.294 200 -0.31(-3.60%)
May 11, 2009 8.604 8.604 8.604 8.604 100 -0.02(-0.20%)
May 08, 2009 8.621 8.621 8.621 8.621 400 +0.96(+12.55%)
May 07, 2009 8.530 8.530 7.639 7.660 3,465 -0.34(-4.22%)
May 05, 2009 7.998 7.998 7.998 7.998 0 +0.12(+1.50%)
May 04, 2009 7.625 7.880 7.519 7.880 2,300 +0.40(+5.35%)
May 01, 2009 7.650 7.650 7.370 7.480 8,770 -0.12(-1.58%)
Apr 30, 2009 7.660 7.670 7.600 7.600 2,000 +0.64(+9.22%)
Apr 28, 2009 6.958 6.958 6.958 0 -0.21(-2.93%)
Apr 27, 2009 7.239 7.239 7.140 7.168 515 -0.34(-4.55%)
Apr 24, 2009 7.569 7.574 7.510 7.510 500 -0.12(-1.54%)
Apr 23, 2009 7.485 7.672 7.485 7.628 3,120 +0.34(+4.70%)
Apr 22, 2009 7.170 7.349 7.170 7.285 1,470 +0.33(+4.79%)
Apr 21, 2009 6.884 7.026 6.884 6.952 300 -0.06(-0.86%)
Apr 20, 2009 7.035 7.043 7.013 7.013 1,400 -0.84(-10.67%)
Apr 17, 2009 8.116 8.117 7.795 7.850 6,300 +0.24(+3.11%)
Apr 16, 2009 7.000 7.716 7.000 7.613 2,100 +0.72(+10.37%)
Apr 15, 2009 6.898 6.898 6.898 6.898 200 +0.11(+1.66%)
Apr 14, 2009 6.785 6.785 6.785 6.785 100 +0.58(+9.27%)
Apr 13, 2009 6.200 6.218 6.180 6.210 6,150 +0.12(+2.05%)
Apr 09, 2009 5.870 6.097 5.870 6.085 1,000 +0.45(+7.95%)
Apr 08, 2009 5.692 5.692 5.637 5.637 3,400 +0.01(+0.26%)
Apr 07, 2009 5.540 5.625 5.540 5.622 375 -0.01(-0.10%)
Apr 06, 2009 5.600 5.628 5.600 5.628 360 +0.04(+0.66%)
Apr 03, 2009 5.500 5.591 5.500 5.591 620 +0.11(+1.99%)
Apr 02, 2009 5.482 5.482 5.482 5.482 100 +0.34(+6.65%)
Mar 31, 2009 5.140 5.140 5.140 0 +0.00(+0.05%)
Mar 30, 2009 5.138 5.138 5.138 5.138 1,100 -0.68(-11.71%)
Mar 26, 2009 5.685 5.819 5.668 5.819 1,060 +0.18(+3.27%)
Mar 25, 2009 5.618 5.635 5.618 5.635 400 -0.06(-0.98%)
Mar 24, 2009 5.743 5.743 5.691 5.691 200 -0.06(-1.03%)
Mar 23, 2009 5.750 5.750 5.750 5.750 200 +0.32(+5.93%)
Mar 20, 2009 5.428 5.428 5.428 5.428 100 +0.15(+2.78%)
Mar 19, 2009 5.281 5.281 5.281 5.281 100 +0.29(+5.85%)
Mar 18, 2009 4.989 4.989 4.989 4.989 100 +0.20(+4.28%)
Mar 16, 2009 4.784 4.784 4.784 0 +0.09(+1.93%)
Mar 13, 2009 4.717 4.717 4.694 4.694 1,000 +0.13(+2.96%)
Mar 12, 2009 4.559 4.559 4.559 4.559 100 +0.03(+0.64%)
Mar 11, 2009 4.529 4.529 4.529 4.529 500 +0.08(+1.91%)
Mar 10, 2009 4.759 4.759 4.445 4.445 500 -0.05(-1.12%)
Mar 09, 2009 4.560 4.560 4.423 4.495 3,745 +0.11(+2.62%)
Mar 06, 2009 4.667 4.667 4.380 4.380 805 -0.21(-4.52%)
Mar 05, 2009 4.897 4.897 4.432 4.587 700 -0.24(-4.90%)
Mar 04, 2009 4.833 4.920 4.814 4.824 4,005 +0.06(+1.16%)
Mar 02, 2009 4.840 4.840 4.731 4.769 1,435 -0.54(-10.16%)
Feb 27, 2009 5.308 5.308 5.308 5.308 2,300 -0.05(-0.98%)
Feb 26, 2009 5.150 5.360 5.150 5.360 1,000 +0.39(+7.74%)
Feb 25, 2009 4.899 4.992 4.899 4.975 540 +0.04(+0.91%)
Feb 24, 2009 4.846 4.930 4.783 4.930 600 +0.16(+3.36%)
Feb 23, 2009 4.883 4.883 4.770 4.770 800 -0.02(-0.32%)
Feb 20, 2009 4.791 4.799 4.709 4.785 1,085 -0.18(-3.55%)
Feb 19, 2009 4.881 4.973 4.860 4.961 3,783 +0.00(+0.02%)
Feb 18, 2009 4.970 4.973 4.887 4.960 1,005 +0.00(+0.00%)
Feb 17, 2009 4.960 4.960 4.960 4.960 100 -0.27(-5.16%)
Feb 13, 2009 5.073 5.239 5.073 5.230 2,180 +0.16(+3.09%)
Feb 12, 2009 5.080 5.080 5.028 5.073 1,150 +0.02(+0.40%)
Feb 11, 2009 5.053 5.053 5.053 5.053 100 +0.02(+0.36%)
Feb 10, 2009 5.010 5.035 4.980 5.035 380 -0.04(-0.82%)
Feb 09, 2009 5.186 5.186 5.076 5.076 300 +0.17(+3.51%)
Feb 06, 2009 4.950 4.950 4.850 4.904 750 -0.05(-1.11%)
Feb 05, 2009 5.224 5.224 4.959 4.959 200 -0.13(-2.51%)
Feb 04, 2009 5.074 5.087 5.070 5.087 300 -0.21(-4.02%)
Feb 03, 2009 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 02, 2009 5.300 5.300 5.300 5.300 200 -0.06(-1.11%)
Jan 30, 2009 5.600 5.600 5.359 5.359 500 -0.04(-0.76%)
Jan 29, 2009 5.563 5.563 5.400 5.400 1,550 -0.14(-2.61%)
Jan 28, 2009 5.433 5.545 5.433 5.545 790 +0.12(+2.29%)
Jan 27, 2009 5.410 5.421 5.410 5.421 300 -0.02(-0.41%)
Jan 26, 2009 5.443 5.443 5.443 5.443 100 +0.14(+2.66%)
Jan 23, 2009 5.302 5.302 5.302 5.302 200 -0.00(-0.08%)
Jan 22, 2009 5.257 5.344 5.257 5.306 325 +0.06(+1.14%)
Jan 21, 2009 5.166 5.246 5.166 5.246 300 -0.25(-4.62%)
Jan 20, 2009 5.502 5.503 5.500 5.500 665 -0.19(-3.40%)
Jan 15, 2009 5.694 5.694 5.694 0 +0.00(+0.00%)
Jan 14, 2009 5.674 5.698 5.665 5.694 1,600 -0.07(-1.19%)
Jan 13, 2009 5.846 5.846 5.762 5.762 200 -0.15(-2.52%)
Jan 12, 2009 6.072 6.072 5.911 5.911 200 -0.74(-11.10%)
Jan 09, 2009 6.841 7.020 6.649 6.649 760 -0.37(-5.27%)
Jan 08, 2009 7.040 7.050 7.019 7.019 500 -0.21(-2.96%)
Jan 07, 2009 7.233 7.233 7.233 0 +0.00(+0.00%)
Jan 06, 2009 7.333 7.333 7.233 7.233 300 +0.67(+10.23%)
Dec 31, 2008 6.562 6.562 6.562 6.562 0 +0.43(+7.06%)
Dec 30, 2008 5.953 6.165 5.781 6.129 1,100 +0.13(+2.13%)
Dec 29, 2008 5.642 6.001 5.642 6.001 4,750 +0.25(+4.35%)
Dec 26, 2008 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Dec 24, 2008 5.572 5.766 5.572 5.751 1,800 +0.02(+0.38%)
Dec 23, 2008 5.774 5.774 5.691 5.729 4,000 +0.12(+2.13%)
Dec 22, 2008 5.664 5.664 5.609 5.609 300 -0.06(-1.02%)
Dec 19, 2008 5.669 5.669 5.474 5.667 5,970 +0.14(+2.52%)
Dec 18, 2008 5.921 6.003 5.524 5.528 5,065 -0.22(-3.86%)
Dec 17, 2008 5.600 5.750 5.600 5.750 650 -0.35(-5.74%)
Dec 16, 2008 5.816 6.100 5.780 6.100 1,970 +0.21(+3.53%)
Dec 15, 2008 5.947 6.046 5.797 5.892 3,675 +0.02(+0.39%)
Dec 12, 2008 5.718 5.885 5.718 5.869 3,085 +0.21(+3.74%)
Dec 11, 2008 5.924 5.924 5.658 5.658 1,875 +0.10(+1.76%)
Dec 10, 2008 5.635 5.656 5.510 5.560 2,120 -0.14(-2.37%)
Dec 09, 2008 5.197 5.752 5.197 5.695 4,900 +0.31(+5.68%)
Dec 08, 2008 5.560 5.614 5.298 5.389 2,715 +0.29(+5.75%)
Dec 05, 2008 4.769 5.169 4.769 5.096 1,345 -0.17(-3.31%)
Dec 04, 2008 5.185 5.270 5.080 5.270 2,130 -0.13(-2.48%)
Dec 03, 2008 5.459 5.473 5.404 5.404 1,871 -0.14(-2.44%)
Dec 02, 2008 5.537 5.741 5.470 5.540 7,260 -0.32(-5.39%)
Dec 01, 2008 5.999 5.999 5.855 5.855 1,815 -0.38(-6.10%)
Nov 28, 2008 6.414 6.414 6.235 6.235 1,010 +0.44(+7.67%)
Nov 26, 2008 5.880 5.941 5.430 5.791 13,010 +0.05(+0.87%)
Nov 25, 2008 6.059 6.059 5.677 5.741 13,205 -0.32(-5.33%)
Nov 24, 2008 6.296 6.296 6.047 6.064 3,730 +0.42(+7.37%)
Nov 21, 2008 6.155 6.155 5.000 5.648 8,160 +0.16(+2.97%)
Nov 20, 2008 5.891 5.978 5.485 5.485 2,100 -1.41(-20.41%)
Nov 19, 2008 7.347 7.477 6.892 6.892 1,270 -0.42(-5.74%)
Nov 18, 2008 7.521 7.630 7.251 7.312 4,400 -0.30(-3.93%)
Nov 17, 2008 7.699 7.735 7.611 7.611 8,945 -0.18(-2.27%)
Nov 14, 2008 7.602 7.788 7.602 7.788 2,575 -0.12(-1.47%)
Nov 13, 2008 6.964 7.904 6.853 7.904 3,550 +0.65(+9.03%)
Nov 12, 2008 7.711 7.718 7.149 7.249 2,025 -0.64(-8.16%)
Nov 11, 2008 8.459 8.668 7.889 7.893 16,200 -0.80(-9.24%)
Nov 10, 2008 8.902 8.910 8.673 8.696 1,400 -0.28(-3.16%)
Nov 07, 2008 9.106 9.328 8.980 8.980 1,600 -0.13(-1.39%)
Nov 06, 2008 9.236 9.236 9.107 9.107 525 -0.38(-4.05%)
Nov 05, 2008 10.01 10.01 9.447 9.491 800 -0.85(-8.21%)
Nov 04, 2008 10.34 10.70 9.679 10.34 4,560 +0.91(+9.64%)
Nov 03, 2008 9.431 9.431 9.431 0 +0.00(+0.00%)
Oct 31, 2008 9.029 9.431 8.679 9.431 3,600 +0.43(+4.80%)
Oct 30, 2008 8.601 8.999 8.410 8.999 15,388 +0.45(+5.30%)
Oct 29, 2008 8.176 8.546 7.940 8.546 1,300 +1.52(+21.60%)
Oct 28, 2008 7.300 7.300 6.910 7.028 2,250 -0.05(-0.65%)
Oct 27, 2008 7.080 7.210 6.992 7.074 8,500 -0.02(-0.23%)
Oct 24, 2008 7.090 7.270 6.985 7.090 13,460 -0.21(-2.81%)
Oct 23, 2008 7.295 8.373 7.204 7.295 7,285 -0.81(-9.98%)
Oct 22, 2008 8.104 8.508 8.068 8.104 1,275 -1.52(-15.81%)
Oct 21, 2008 9.626 10.25 9.561 9.626 5,765 -0.61(-5.92%)
Oct 20, 2008 10.23 10.28 9.781 10.23 4,500 +0.66(+6.94%)
Oct 17, 2008 9.568 9.974 8.767 9.568 4,193 +0.70(+7.89%)
Oct 16, 2008 8.868 9.157 8.148 8.868 7,315 -0.29(-3.21%)
Oct 15, 2008 9.162 9.223 8.828 9.162 1,600 +0.15(+1.71%)
Oct 14, 2008 11.83 10.24 8.400 9.008 8,205 -2.82(-23.85%)
Oct 13, 2008 11.83 11.83 11.83 0 +0.00(+0.00%)
Oct 10, 2008 11.83 11.83 8.238 11.83 2,695 +2.98(+33.72%)
Oct 09, 2008 8.847 9.930 8.847 8.847 2,405 -1.07(-10.79%)
Oct 08, 2008 9.917 10.33 9.700 9.917 8,459 -0.40(-3.90%)
Oct 07, 2008 10.78 12.48 9.918 10.32 8,980 -0.46(-4.29%)
Oct 06, 2008 10.78 11.30 9.647 10.78 6,185 -1.18(-9.85%)
Oct 03, 2008 11.96 13.39 11.96 11.96 8,895 -0.92(-7.14%)
Oct 02, 2008 12.88 13.55 12.74 12.88 3,655 -1.68(-11.56%)
Oct 01, 2008 14.56 15.15 14.40 14.56 2,250 -0.26(-1.75%)
Sep 30, 2008 14.82 14.93 14.04 14.82 1,400 +0.53(+3.68%)
Sep 29, 2008 16.06 14.70 14.30 14.30 2,410 -1.77(-11.00%)
Sep 26, 2008 16.06 16.06 15.20 16.06 945 +0.11(+0.72%)
Sep 25, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Sep 24, 2008 15.95 16.81 15.95 15.95 400 -0.38(-2.33%)
Sep 23, 2008 17.09 16.52 16.10 16.33 1,200 -0.77(-4.48%)
Sep 22, 2008 17.09 17.09 16.28 17.09 1,640 +0.50(+3.03%)
Sep 19, 2008 16.59 16.60 15.22 16.59 1,400 +1.99(+13.64%)
Sep 18, 2008 14.60 14.90 13.90 14.60 3,125 +0.87(+6.34%)
Sep 17, 2008 13.73 13.86 12.97 13.73 6,010 -0.32(-2.25%)
Sep 16, 2008 14.05 14.24 12.66 14.05 1,000 -0.19(-1.34%)
Sep 15, 2008 14.24 14.39 13.54 14.24 800 -0.40(-2.73%)
Sep 12, 2008 14.64 15.24 14.63 14.64 5,035 -0.17(-1.18%)
Sep 11, 2008 14.81 14.81 14.44 14.81 3,500 +0.12(+0.84%)
Sep 10, 2008 14.69 14.76 14.33 14.69 4,275 -0.03(-0.17%)
Sep 09, 2008 14.71 15.17 14.68 14.71 3,670 -1.09(-6.91%)
Sep 08, 2008 15.81 16.82 15.81 15.81 2,400 -0.62(-3.80%)
Sep 05, 2008 16.43 16.45 16.14 16.43 1,300 +0.15(+0.91%)
Sep 04, 2008 16.28 16.61 16.00 16.28 20,801 -1.28(-7.27%)
Sep 03, 2008 17.56 18.07 17.53 17.56 3,800 -0.43(-2.38%)
Sep 02, 2008 17.99 18.66 11.80 17.99 10,375 -2.02(-10.08%)
Aug 29, 2008 20.00 20.22 19.92 20.00 15,058 -0.85(-4.05%)
Aug 28, 2008 21.27 20.85 20.34 20.85 220 -0.42(-1.98%)
Aug 27, 2008 21.27 21.41 21.03 21.27 900 +0.36(+1.73%)
Aug 26, 2008 20.91 20.93 20.43 20.91 15,725 +0.46(+2.25%)
Aug 25, 2008 20.45 20.45 19.96 20.45 500 +0.38(+1.91%)
Aug 22, 2008 20.06 20.46 20.02 20.06 1,310 -1.41(-6.55%)
Aug 21, 2008 21.47 22.50 20.48 21.47 20,015 +2.31(+12.06%)
Aug 20, 2008 19.16 19.16 18.84 19.16 1,000 +0.10(+0.54%)
Aug 19, 2008 18.31 19.06 17.84 19.06 3,500 +0.75(+4.11%)
Aug 18, 2008 18.31 18.88 18.30 18.31 2,020 -0.73(-3.84%)
Aug 15, 2008 19.04 19.04 18.79 19.04 200 -0.05(-0.26%)
Aug 14, 2008 19.09 19.09 18.69 19.09 600 -0.17(-0.88%)
Aug 13, 2008 19.26 19.35 18.45 19.26 2,300 +0.88(+4.81%)
Aug 12, 2008 18.98 19.03 18.30 18.37 2,850 -0.61(-3.20%)
Aug 11, 2008 18.98 18.98 18.46 18.98 1,000 +0.27(+1.42%)
Aug 08, 2008 18.71 19.25 18.71 18.71 2,500 -1.33(-6.63%)
Aug 07, 2008 20.04 20.94 20.04 20.04 1,140 -0.58(-2.79%)
Aug 06, 2008 20.62 20.68 19.93 20.62 500 +0.20(+0.98%)
Aug 05, 2008 20.42 21.16 20.42 20.42 3,295 -1.52(-6.91%)
Aug 04, 2008 21.94 21.94 21.94 21.94 0 +0.00(+0.00%)
Aug 01, 2008 21.94 22.00 21.39 21.94 600 +0.24(+1.10%)
Jul 31, 2008 20.66 21.70 21.44 21.70 1,005 +1.04(+5.04%)
Jul 30, 2008 19.34 20.80 19.98 20.66 1,000 +1.31(+6.78%)
Jul 29, 2008 19.34 19.52 19.10 19.34 1,625 -0.69(-3.42%)
Jul 28, 2008 20.03 20.26 20.03 20.03 685 -0.41(-2.03%)
Jul 25, 2008 20.45 20.67 20.19 20.45 1,535 +0.02(+0.11%)
Jul 24, 2008 20.42 22.05 20.42 20.42 1,655 -1.23(-5.68%)
Jul 23, 2008 21.65 22.20 21.65 21.65 600 -1.85(-7.85%)
Jul 22, 2008 23.50 23.66 23.39 23.50 1,705 +0.31(+1.32%)
Jul 21, 2008 21.93 23.19 22.17 23.19 500 +1.26(+5.75%)
Jul 18, 2008 21.93 21.98 21.85 21.93 1,115 +0.50(+2.31%)
Jul 17, 2008 22.19 22.75 21.44 21.44 840 -0.76(-3.42%)
Jul 16, 2008 22.19 22.19 20.97 22.19 1,725 +0.40(+1.85%)
Jul 15, 2008 21.79 21.87 21.47 21.79 1,535 -0.20(-0.90%)
Jul 14, 2008 21.99 22.29 21.99 21.99 830 -0.19(-0.85%)
Jul 11, 2008 22.18 22.79 22.12 22.18 1,135 -0.22(-1.00%)
Jul 10, 2008 22.40 22.47 22.35 22.40 1,000 -0.07(-0.29%)
Jul 09, 2008 22.47 23.27 22.47 22.47 725 +0.20(+0.88%)
Jul 08, 2008 22.27 22.35 21.80 22.27 2,030 -0.61(-2.67%)
Jul 07, 2008 22.88 23.91 22.74 22.88 15,374 -1.04(-4.37%)
Jul 04, 2008 23.93 24.17 23.93 23.93 1,445 +0.00(+0.00%)
Jul 03, 2008 23.93 24.17 23.93 23.93 1,445 -0.54(-2.22%)
Jul 02, 2008 24.47 24.74 24.45 24.47 1,120 -0.57(-2.26%)
Jul 01, 2008 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 30, 2008 25.04 25.14 24.32 25.04 3,000 +0.58(+2.36%)
Jun 27, 2008 24.46 24.73 24.20 24.46 1,800 +0.77(+3.25%)
Jun 26, 2008 23.69 23.86 23.69 23.69 875 +0.09(+0.37%)
Jun 25, 2008 23.60 24.25 23.37 23.60 2,100 -0.75(-3.10%)
Jun 24, 2008 24.36 24.70 24.06 24.36 2,570 -0.62(-2.48%)
Jun 23, 2008 24.31 24.98 24.70 24.98 5,100 +0.67(+2.74%)
Jun 20, 2008 24.31 24.64 24.21 24.31 2,106 -0.42(-1.69%)
Jun 19, 2008 24.73 25.34 24.32 24.73 2,000 -0.07(-0.29%)
Jun 18, 2008 24.80 25.42 24.54 24.80 20,700 -0.13(-0.53%)
Jun 17, 2008 24.93 25.00 23.78 24.93 5,300 +2.11(+9.26%)
Jun 16, 2008 22.82 22.92 22.82 22.82 800 +0.36(+1.58%)
Jun 13, 2008 22.47 22.73 22.47 22.47 900 -0.50(-2.19%)
Jun 12, 2008 22.97 23.38 22.63 22.97 1,045 -0.54(-2.29%)
Jun 11, 2008 23.51 23.75 23.34 23.51 2,100 +0.20(+0.85%)
Jun 10, 2008 23.31 23.46 23.03 23.31 1,600 -0.29(-1.23%)
Jun 09, 2008 23.60 23.70 23.43 23.60 3,290 +0.32(+1.37%)
Jun 06, 2008 23.28 23.96 23.20 23.28 2,260 -0.24(-1.03%)
Jun 05, 2008 23.52 23.52 22.91 23.52 635 +0.58(+2.51%)
Jun 04, 2008 22.95 22.95 22.77 22.95 1,010 +0.08(+0.33%)
Jun 03, 2008 22.87 23.13 22.84 22.87 900 +0.35(+1.56%)
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.