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 28, 2010 11.49 11.64 11.51 11.64 3,360 +0.15(+1.31%)
May 27, 2010 11.40 11.49 11.40 11.49 1,100 +0.71(+6.59%)
May 26, 2010 10.75 10.82 10.75 10.78 1,511,197 +0.49(+4.76%)
May 25, 2010 9.950 10.29 9.950 10.29 2,120 -0.46(-4.28%)
May 21, 2010 10.75 10.75 10.75 0 +0.05(+0.47%)
May 20, 2010 10.71 10.71 10.70 10.70 3,600 -0.47(-4.21%)
May 19, 2010 10.74 11.17 10.74 11.17 1,425 -0.33(-2.87%)
May 18, 2010 11.55 11.55 11.48 11.50 2,320 +0.30(+2.68%)
May 17, 2010 11.89 11.89 11.20 11.20 4,300 -1.17(-9.46%)
May 14, 2010 12.61 12.62 12.37 12.37 2,615 -0.36(-2.79%)
May 12, 2010 12.72 12.72 12.72 12.72 2,500 +0.19(+1.53%)
May 11, 2010 12.57 12.57 12.53 12.53 4,300 +1.48(+13.42%)
May 10, 2010 11.51 11.51 11.05 11.05 2,693 +0.08(+0.73%)
May 07, 2010 10.97 10.97 10.97 10.97 2,900 -0.13(-1.17%)
May 06, 2010 11.49 11.51 10.94 11.10 6,475 -0.86(-7.20%)
May 04, 2010 11.96 11.96 11.96 11.96 1,300 -0.54(-4.31%)
May 03, 2010 12.72 12.72 12.50 12.50 2,300 -0.16(-1.26%)
Apr 30, 2010 12.66 12.66 12.66 12.66 1,350 -0.27(-2.05%)
Apr 29, 2010 12.94 12.94 12.93 12.93 1,910 +0.05(+0.42%)
Apr 28, 2010 12.89 12.89 12.87 12.87 3,253 +0.05(+0.43%)
Apr 27, 2010 13.17 13.17 12.82 12.82 3,200 -0.46(-3.47%)
Apr 26, 2010 13.35 13.35 13.28 13.28 1,300 -0.16(-1.22%)
Apr 23, 2010 13.40 13.46 13.40 13.44 1,095 +0.01(+0.07%)
Apr 21, 2010 13.43 13.43 13.43 13.43 300 +0.14(+1.06%)
Apr 20, 2010 13.29 13.29 13.29 13.29 27,595 +0.44(+3.46%)
Apr 16, 2010 12.85 12.85 12.85 12.85 1,700 -0.35(-2.67%)
Apr 15, 2010 13.35 13.35 13.20 13.20 1,900 -0.06(-0.43%)
Apr 14, 2010 13.19 13.25 13.19 13.25 1,110 -0.42(-3.05%)
Apr 13, 2010 13.38 13.67 13.38 13.67 2,300 -0.01(-0.09%)
Apr 12, 2010 13.58 13.68 13.58 13.68 2,300 +0.27(+1.98%)
Apr 09, 2010 13.64 13.64 13.42 13.42 2,740 -0.17(-1.26%)
Apr 08, 2010 13.59 13.59 13.59 13.59 1,700 -0.06(-0.42%)
Apr 07, 2010 13.78 13.78 13.65 13.65 2,600 -0.41(-2.94%)
Apr 06, 2010 13.88 14.32 13.88 14.06 3,200 +0.34(+2.45%)
Apr 05, 2010 13.19 13.74 13.03 13.72 3,800 +0.88(+6.87%)
Mar 31, 2010 12.84 12.84 12.84 0 -0.34(-2.55%)
Mar 30, 2010 13.19 13.19 13.15 13.18 4,700 -0.07(-0.55%)
Mar 29, 2010 13.39 13.39 13.03 13.25 3,400 +0.25(+1.93%)
Mar 26, 2010 13.00 13.00 13.00 13.00 3,100 -0.16(-1.22%)
Mar 25, 2010 13.09 13.16 13.09 13.16 5,300 +0.46(+3.61%)
Mar 24, 2010 12.86 12.86 12.70 12.70 1,175 -0.26(-2.00%)
Mar 23, 2010 12.86 13.16 12.86 12.96 1,235 +0.10(+0.78%)
Mar 22, 2010 12.97 12.97 12.63 12.86 2,700 -0.58(-4.32%)
Mar 19, 2010 13.84 13.84 13.19 13.44 3,700 -0.49(-3.53%)
Mar 18, 2010 14.75 14.75 13.93 13.93 3,700 -0.60(-4.11%)
Mar 17, 2010 14.96 14.96 14.53 14.53 3,090 -0.51(-3.36%)
Mar 16, 2010 14.30 15.19 14.30 15.04 5,800 +0.78(+5.44%)
Mar 15, 2010 14.26 14.26 14.26 14.26 4,988 -0.49(-3.34%)
Mar 12, 2010 15.27 15.27 14.75 14.75 4,800 -0.12(-0.81%)
Mar 11, 2010 14.72 14.99 14.66 14.87 6,387 +0.27(+1.85%)
Mar 10, 2010 14.68 14.68 14.52 14.60 24,957 +0.20(+1.37%)
Mar 09, 2010 14.29 14.59 14.27 14.41 10,750 -0.05(-0.37%)
Mar 08, 2010 14.62 14.62 14.33 14.46 5,346 -0.07(-0.48%)
Mar 05, 2010 14.56 14.56 14.53 14.53 3,325 +0.48(+3.42%)
Mar 04, 2010 14.22 14.22 13.91 14.05 10,000 -0.11(-0.78%)
Mar 03, 2010 14.02 14.16 14.02 14.16 3,717 +0.96(+7.28%)
Mar 02, 2010 13.30 13.30 13.20 13.20 8,800 +0.23(+1.77%)
Mar 01, 2010 12.99 13.05 12.97 12.97 4,200 +0.05(+0.40%)
Feb 26, 2010 12.92 12.92 12.92 12.92 2,915 +0.03(+0.25%)
Feb 25, 2010 12.94 12.94 12.88 12.88 4,300 -0.20(-1.54%)
Feb 24, 2010 13.09 13.09 13.09 13.09 6,800 +0.06(+0.43%)
Feb 23, 2010 12.92 13.03 12.91 13.03 7,385 -0.55(-4.04%)
Feb 22, 2010 14.06 14.06 13.58 13.58 7,815 -0.19(-1.39%)
Feb 19, 2010 13.77 13.77 13.77 13.77 14,040 -0.05(-0.38%)
Feb 18, 2010 14.30 14.30 13.73 13.82 4,645 -0.52(-3.61%)
Feb 17, 2010 14.28 14.39 14.28 14.34 6,340 +0.31(+2.20%)
Feb 16, 2010 13.86 14.03 13.86 14.03 13,356 +0.26(+1.90%)
Feb 12, 2010 13.77 13.77 13.77 0 +0.10(+0.73%)
Feb 10, 2010 13.67 13.67 13.67 10,800 +0.13(+0.95%)
Feb 09, 2010 13.54 13.54 13.54 13.54 3,540 -0.07(-0.50%)
Feb 08, 2010 13.61 13.61 13.61 13.61 4,300 +0.18(+1.35%)
Feb 05, 2010 13.15 13.47 13.15 13.43 11,525 +0.04(+0.33%)
Feb 04, 2010 13.38 13.38 13.36 13.38 10,295 +0.19(+1.47%)
Feb 02, 2010 13.19 13.19 13.19 8,800 +0.10(+0.79%)
Feb 01, 2010 13.09 13.09 13.09 13.09 4,200 -0.03(-0.25%)
Jan 29, 2010 13.12 13.12 13.12 13.12 10,033 -0.07(-0.55%)
Jan 27, 2010 13.19 13.19 13.19 13.19 9,100 -0.81(-5.82%)
Jan 25, 2010 14.01 14.01 14.01 7,600 -0.06(-0.45%)
Jan 22, 2010 14.07 14.07 14.07 14.07 4,900 +0.05(+0.34%)
Jan 21, 2010 14.19 14.19 14.02 14.02 22,411 -0.10(-0.70%)
Jan 20, 2010 14.12 14.12 14.12 14.12 9,085 -0.24(-1.68%)
Jan 19, 2010 14.36 14.36 14.36 14.36 8,535 -0.21(-1.44%)
Jan 15, 2010 14.57 14.57 14.57 0 +0.91(+6.67%)
Jan 13, 2010 13.66 13.66 13.66 4,300 -0.09(-0.65%)
Jan 12, 2010 13.75 13.75 13.75 13.75 4,200 -0.32(-2.28%)
Jan 11, 2010 14.07 14.07 14.07 14.07 8,400 +0.35(+2.55%)
Jan 06, 2010 13.72 13.72 13.72 4,200 -0.02(-0.18%)
Jan 05, 2010 13.68 13.74 13.68 13.74 41,030 +0.06(+0.41%)
Jan 04, 2010 13.70 13.82 13.69 13.69 7,400 +0.38(+2.85%)
Dec 31, 2009 13.31 13.31 13.31 0 -0.07(-0.55%)
Dec 29, 2009 13.38 13.38 13.38 13.38 12,700 -0.23(-1.67%)
Dec 28, 2009 13.60 13.61 13.60 13.61 200 +0.01(+0.06%)
Dec 24, 2009 13.60 13.60 13.60 13.60 100 +0.53(+4.04%)
Dec 23, 2009 13.32 13.32 13.07 13.07 5,100 -0.18(-1.39%)
Dec 21, 2009 13.26 13.26 13.26 13.26 0 -0.31(-2.30%)
Dec 18, 2009 13.70 13.75 13.49 13.57 1,250 +0.52(+4.00%)
Dec 17, 2009 13.04 13.05 13.04 13.05 5,700 -0.08(-0.60%)
Dec 16, 2009 13.13 13.13 13.13 13.13 200 +0.36(+2.82%)
Dec 15, 2009 12.91 12.91 12.77 12.77 450 +0.47(+3.85%)
Dec 14, 2009 12.29 12.29 12.29 12.29 100 -0.01(-0.07%)
Dec 11, 2009 12.25 12.30 12.25 12.30 225 +0.29(+2.38%)
Dec 10, 2009 11.93 12.01 11.93 12.01 275 +0.31(+2.64%)
Dec 09, 2009 11.75 11.75 11.48 11.71 425 +0.05(+0.45%)
Dec 08, 2009 11.65 11.65 11.65 11.65 100 -0.54(-4.41%)
Dec 02, 2009 12.19 12.19 12.19 12.19 0 -0.23(-1.87%)
Dec 01, 2009 12.36 12.42 12.36 12.42 300 +0.34(+2.85%)
Nov 24, 2009 12.08 12.08 12.08 18,000 +0.32(+2.75%)
Nov 20, 2009 11.76 11.76 11.76 0 -0.08(-0.72%)
Nov 19, 2009 11.84 11.84 11.84 11.84 170 -0.22(-1.84%)
Nov 18, 2009 12.09 12.09 12.06 12.06 11,720 +0.06(+0.48%)
Nov 17, 2009 12.01 12.01 11.99 12.01 565 -0.38(-3.06%)
Nov 16, 2009 13.02 13.02 12.38 12.38 1,000 -0.17(-1.37%)
Nov 13, 2009 12.38 12.56 12.38 12.56 500 +0.50(+4.16%)
Nov 12, 2009 12.00 12.05 11.94 12.05 2,600 -0.52(-4.10%)
Nov 10, 2009 12.57 12.57 12.57 12.57 0 -0.36(-2.79%)
Nov 09, 2009 12.93 12.93 12.93 12.93 500 +0.43(+3.44%)
Nov 06, 2009 12.13 12.50 12.13 12.50 10,550 +0.55(+4.60%)
Nov 04, 2009 11.95 11.95 11.95 11.95 0 +0.25(+2.09%)
Nov 03, 2009 11.71 11.71 11.71 11.71 500 +0.37(+3.25%)
Nov 02, 2009 11.75 11.75 11.34 11.34 1,300 -0.26(-2.22%)
Oct 30, 2009 11.52 11.60 11.52 11.60 550 -0.60(-4.89%)
Oct 29, 2009 12.19 12.19 12.19 12.19 240 +0.27(+2.30%)
Oct 28, 2009 11.95 12.12 11.91 11.92 725 -0.23(-1.88%)
Oct 27, 2009 12.65 12.98 12.14 12.14 300 -1.09(-8.25%)
Oct 23, 2009 13.24 13.24 13.24 13.24 0 -0.27(-2.04%)
Oct 22, 2009 12.99 13.51 12.99 13.51 12,600 +0.03(+0.21%)
Oct 21, 2009 13.28 13.67 13.28 13.48 5,250 +0.21(+1.56%)
Oct 20, 2009 13.28 13.28 13.28 13.28 100 -0.33(-2.39%)
Oct 19, 2009 13.53 13.60 13.53 13.60 500 +0.21(+1.58%)
Oct 16, 2009 13.43 13.43 13.39 13.39 300 -0.11(-0.79%)
Oct 15, 2009 13.59 13.59 13.50 13.50 200 -0.31(-2.27%)
Oct 14, 2009 13.81 13.81 13.81 13.81 200 +0.17(+1.26%)
Oct 13, 2009 13.58 13.76 13.58 13.64 1,250 +0.41(+3.09%)
Oct 12, 2009 13.23 13.23 13.23 13.23 450 -0.06(-0.47%)
Oct 09, 2009 13.21 13.31 13.21 13.29 3,320 +0.26(+1.98%)
Oct 08, 2009 13.23 13.25 13.03 13.03 1,100 +0.47(+3.71%)
Oct 07, 2009 12.78 12.78 12.57 12.57 1,295 +0.06(+0.46%)
Oct 05, 2009 12.51 12.51 12.51 12.51 0 +0.31(+2.54%)
Oct 02, 2009 12.40 12.40 12.20 12.20 4,800 -0.51(-4.01%)
Oct 01, 2009 12.71 12.71 12.71 12.71 200 -0.36(-2.79%)
Sep 30, 2009 12.75 13.15 12.75 13.07 2,760 +0.38(+2.98%)
Sep 29, 2009 12.65 12.71 12.65 12.70 12,300 +0.26(+2.12%)
Sep 28, 2009 12.11 12.43 12.11 12.43 4,200 +0.52(+4.40%)
Sep 25, 2009 12.01 12.02 11.91 11.91 475 -0.06(-0.49%)
Sep 24, 2009 11.96 11.97 11.96 11.97 400 -0.35(-2.82%)
Sep 23, 2009 12.30 12.32 12.30 12.31 1,744 -0.27(-2.15%)
Sep 22, 2009 12.52 12.59 12.49 12.59 5,300 +0.33(+2.65%)
Sep 21, 2009 11.85 12.26 11.83 12.26 1,600 +0.22(+1.87%)
Sep 18, 2009 11.94 12.16 11.94 12.04 15,610 +0.15(+1.30%)
Sep 17, 2009 12.08 12.16 11.88 11.88 780 -0.15(-1.21%)
Sep 16, 2009 12.01 12.06 12.01 12.03 4,300 +0.29(+2.51%)
Sep 15, 2009 11.74 11.74 11.73 11.73 500 +0.20(+1.73%)
Sep 14, 2009 11.53 11.53 11.53 11.53 600 -0.27(-2.27%)
Sep 11, 2009 12.00 12.20 11.80 11.80 1,425 +0.45(+3.98%)
Sep 10, 2009 11.13 11.35 11.13 11.35 1,010 +0.14(+1.22%)
Sep 09, 2009 11.02 11.21 11.02 11.21 200 +0.27(+2.43%)
Sep 08, 2009 10.94 10.94 10.94 10.94 300 +0.84(+8.35%)
Sep 04, 2009 9.803 10.10 9.803 10.10 1,029 +0.69(+7.34%)
Sep 03, 2009 9.410 9.410 9.410 9.410 595 +0.06(+0.68%)
Aug 31, 2009 9.346 9.346 9.346 9.346 0 +0.11(+1.17%)
Aug 28, 2009 9.238 9.238 9.238 9.238 100 -0.70(-7.06%)
Aug 25, 2009 9.940 9.940 9.940 0 +0.06(+0.57%)
Aug 24, 2009 9.930 9.938 9.884 9.884 1,500 +0.19(+2.00%)
Aug 21, 2009 9.690 9.690 9.690 9.690 100 +0.42(+4.53%)
Aug 18, 2009 9.270 9.270 9.270 0 +0.04(+0.42%)
Aug 17, 2009 9.232 9.232 9.232 9.232 1,010 -0.69(-6.91%)
Aug 14, 2009 9.756 9.917 9.756 9.917 1,050 -0.18(-1.79%)
Aug 13, 2009 10.10 10.10 10.10 10.10 100 +0.43(+4.47%)
Aug 12, 2009 9.831 9.831 9.665 9.665 400 -0.04(-0.46%)
Aug 11, 2009 9.710 9.710 9.710 9.710 200 +0.02(+0.19%)
Aug 07, 2009 9.691 9.691 9.691 0 +0.48(+5.21%)
Aug 05, 2009 9.211 9.211 9.211 0 +0.01(+0.08%)
Aug 04, 2009 9.209 9.243 9.204 9.204 41,895 +0.01(+0.15%)
Aug 03, 2009 9.190 9.190 9.190 9.190 220 +0.21(+2.29%)
Jul 31, 2009 8.649 8.984 8.649 8.984 1,350 +0.24(+2.71%)
Jul 30, 2009 8.747 8.747 8.747 8.747 200 +0.11(+1.25%)
Jul 29, 2009 8.639 8.639 8.639 8.639 600 -0.15(-1.72%)
Jul 28, 2009 8.578 8.790 8.578 8.790 1,540 +0.04(+0.49%)
Jul 27, 2009 8.886 8.886 8.710 8.748 425 -0.22(-2.45%)
Jul 24, 2009 8.862 8.967 8.836 8.967 706 +0.08(+0.86%)
Jul 23, 2009 9.007 9.090 8.891 8.891 5,400 +0.24(+2.83%)
Jul 21, 2009 8.646 8.646 8.646 0 +0.46(+5.57%)
Jul 17, 2009 8.190 8.190 8.190 400 +0.15(+1.86%)
Jul 16, 2009 8.050 8.050 8.041 8.041 300 +0.25(+3.22%)
Jul 15, 2009 7.729 7.790 7.729 7.790 1,180 +0.61(+8.50%)
Jul 13, 2009 7.180 7.180 7.180 0 +0.27(+3.94%)
Jul 08, 2009 6.908 6.908 6.908 6.908 0 -0.44(-6.05%)
Jul 07, 2009 7.352 7.352 7.352 7.352 100 +0.02(+0.30%)
Jul 06, 2009 7.330 7.330 7.330 7.330 175 -0.69(-8.60%)
Jul 02, 2009 8.546 8.546 8.020 8.020 2,675 -0.96(-10.69%)
Jul 01, 2009 8.980 8.980 8.980 8.980 150 +0.42(+4.96%)
Jun 30, 2009 8.536 8.556 8.536 8.556 243 -0.33(-3.66%)
Jun 29, 2009 8.660 8.921 8.660 8.881 520 +0.20(+2.27%)
Jun 25, 2009 8.684 8.684 8.684 8.684 0 -0.02(-0.24%)
Jun 24, 2009 8.704 8.704 8.704 8.704 100 +0.14(+1.67%)
Jun 23, 2009 8.460 8.562 8.460 8.562 375 -0.35(-3.92%)
Jun 22, 2009 8.911 8.911 8.911 8.911 100 -0.58(-6.10%)
Jun 19, 2009 9.396 9.489 9.396 9.489 200 +0.69(+7.84%)
Jun 17, 2009 8.800 8.800 8.800 8.800 6,500 -0.35(-3.84%)
Jun 16, 2009 9.367 9.367 9.151 9.151 1,000 -0.05(-0.53%)
Jun 15, 2009 9.200 9.200 9.200 9.200 165 -0.61(-6.23%)
Jun 12, 2009 9.812 9.812 9.812 9.812 800 +0.24(+2.53%)
Jun 11, 2009 9.368 9.569 9.368 9.569 200 +0.33(+3.57%)
Jun 10, 2009 9.239 9.239 9.239 9.239 200 +0.00(+0.03%)
Jun 09, 2009 9.236 9.300 9.236 9.236 420 +0.96(+11.55%)
Jun 08, 2009 8.560 8.562 8.280 8.280 9,400 -0.45(-5.14%)
Jun 05, 2009 8.990 9.024 8.710 8.729 1,200 -0.34(-3.77%)
Jun 04, 2009 9.070 9.070 9.070 9.070 375 -0.01(-0.11%)
Jun 03, 2009 9.483 9.550 8.917 9.081 1,400 -0.70(-7.15%)
Jun 02, 2009 9.832 9.832 9.770 9.780 500 -0.29(-2.88%)
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.