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

Trican Well Service (OP: TOLWF )

3.114 -0.061 (-1.94%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 4, 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 31, 2016 1.236 1.369 1.236 1.350 58,074 +0.10(+8.00%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.231 1.240 1.231 1.240 7,300 +0.00(+0.08%)
May 25, 2016 1.220 1.240 1.220 1.239 5,100 +0.04(+3.25%)
May 24, 2016 1.200 1.200 1.200 1.200 5,000 +0.02(+1.69%)
May 20, 2016 1.180 1.180 1.180 0 +0.02(+1.57%)
May 19, 2016 1.160 1.162 1.160 1.162 2,700 -0.06(-4.77%)
May 18, 2016 1.250 1.269 1.220 1.220 3,358 -0.06(-4.69%)
May 17, 2016 1.280 1.280 1.280 1.280 2,545 +0.00(+0.00%)
May 16, 2016 1.280 1.280 1.280 1.280 2,700 +0.03(+2.40%)
May 13, 2016 1.270 1.270 1.250 1.250 27,350 -0.05(-3.85%)
May 12, 2016 1.300 1.300 1.300 1.300 610 -0.02(-1.52%)
May 10, 2016 1.320 1.320 1.320 0 +0.01(+1.10%)
May 09, 2016 1.347 1.350 1.290 1.306 4,792 -0.06(-4.70%)
May 06, 2016 1.290 1.450 1.290 1.370 69,971 +0.13(+10.48%)
May 05, 2016 1.210 1.240 1.210 1.240 3,400 +0.04(+3.33%)
May 04, 2016 1.260 1.260 1.200 1.200 14,245 -0.06(-4.76%)
May 03, 2016 1.280 1.280 1.250 1.260 2,360 -0.12(-8.70%)
May 02, 2016 1.380 1.385 1.380 1.380 6,870 -0.03(-2.11%)
Apr 29, 2016 1.430 1.430 1.406 1.410 10,253 -0.02(-1.41%)
Apr 28, 2016 1.434 1.453 1.430 1.430 39,887 +0.01(+0.70%)
Apr 27, 2016 1.430 1.430 1.420 1.420 3,139 +0.08(+5.97%)
Apr 26, 2016 1.310 1.340 1.310 1.340 2,700 +0.06(+4.30%)
Apr 25, 2016 1.364 1.370 1.270 1.285 17,598 -0.15(-10.26%)
Apr 22, 2016 1.370 1.440 1.370 1.432 1,301 +0.05(+3.74%)
Apr 21, 2016 1.350 1.400 1.350 1.380 57,138 +0.02(+1.47%)
Apr 20, 2016 1.300 1.360 1.290 1.360 58,650 +0.06(+4.39%)
Apr 19, 2016 1.210 1.320 1.210 1.303 9,861 +0.11(+9.48%)
Apr 18, 2016 1.173 1.190 1.160 1.190 34,350 -0.01(-0.75%)
Apr 15, 2016 1.160 1.199 1.160 1.199 9,220 +0.03(+2.48%)
Apr 14, 2016 1.161 1.170 1.161 1.170 3,300 +0.04(+3.54%)
Apr 13, 2016 1.100 1.130 1.100 1.130 14,685 +0.03(+2.73%)
Apr 12, 2016 1.110 1.114 1.100 1.100 2,025 +0.09(+8.91%)
Apr 11, 2016 0.9600 1.011 0.9600 1.010 5,400 +0.05(+5.21%)
Apr 08, 2016 0.9400 0.9600 0.9400 0.9600 36,428 +0.08(+9.09%)
Apr 07, 2016 0.8800 0.8800 0.8800 0.8800 300 -0.00(-0.45%)
Apr 06, 2016 0.8840 0.8840 0.8840 0.8840 5,000 +0.04(+4.52%)
Apr 05, 2016 0.8458 0.8458 0.8458 0.8458 3,100 +0.01(+0.81%)
Apr 04, 2016 0.8564 0.8719 0.8379 0.8390 16,155 -0.08(-8.31%)
Mar 31, 2016 0.9150 0.9150 0.9150 0 -0.01(-0.54%)
Mar 30, 2016 0.9177 0.9209 0.9177 0.9200 800 +0.06(+6.98%)
Mar 29, 2016 0.8600 0.8600 0.8600 0.8600 2,510 -0.02(-2.05%)
Mar 28, 2016 0.8610 0.8780 0.8524 0.8780 15,521 -0.01(-1.35%)
Mar 24, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.27%)
Mar 23, 2016 0.9980 0.9980 0.8540 0.8788 70,436 -0.16(-15.50%)
Mar 22, 2016 1.030 1.040 1.010 1.040 37,500 -0.02(-1.89%)
Mar 21, 2016 1.050 1.060 0.9972 1.060 74,469 +0.04(+3.92%)
Mar 18, 2016 1.193 1.193 1.000 1.020 10,118 -0.19(-15.70%)
Mar 17, 2016 1.211 1.222 1.203 1.210 6,800 +0.07(+6.06%)
Mar 16, 2016 1.170 1.219 1.141 1.141 34,802 -0.07(-6.05%)
Mar 14, 2016 1.214 1.214 1.214 0 -0.06(-4.38%)
Mar 11, 2016 1.252 1.270 1.240 1.270 109,250 +0.08(+6.73%)
Mar 10, 2016 1.167 1.190 1.167 1.190 7,078 +0.04(+3.47%)
Mar 09, 2016 1.110 1.160 1.110 1.150 22,650 +0.03(+2.68%)
Mar 08, 2016 1.132 1.132 1.120 1.120 597 -0.05(-4.18%)
Mar 07, 2016 1.163 1.180 1.155 1.169 3,947 +0.05(+4.37%)
Mar 04, 2016 1.070 1.070 1.070 1.120 5,570 +0.07(+6.58%)
Mar 03, 2016 1.020 1.070 1.020 1.051 123,633 +0.00(+0.09%)
Mar 02, 2016 1.010 1.050 1.010 1.050 137,100 +0.07(+7.10%)
Feb 29, 2016 0.9804 0.9804 0.9804 0 -0.03(-3.05%)
Feb 26, 2016 1.040 1.040 1.011 1.011 140,332 +0.03(+3.16%)
Feb 25, 2016 1.090 1.090 0.9647 0.9802 6,091 +0.02(+2.05%)
Feb 24, 2016 0.9418 0.9605 0.9418 0.9605 5,600 -0.06(-5.83%)
Feb 23, 2016 1.100 1.100 1.010 1.020 32,980 -0.07(-6.50%)
Feb 19, 2016 1.091 1.091 1.091 22 -0.03(-2.29%)
Feb 18, 2016 1.130 1.130 1.117 1.117 1,610 -0.03(-2.46%)
Feb 17, 2016 1.088 1.145 1.088 1.145 2,615 +0.07(+6.97%)
Feb 16, 2016 1.140 1.140 1.070 1.070 6,463 +0.03(+2.88%)
Feb 12, 2016 1.040 1.040 1.040 0 +0.10(+10.64%)
Feb 11, 2016 0.9700 0.9700 0.9400 0.9400 6,700 -0.12(-11.32%)
Feb 10, 2016 0.9946 1.060 0.9820 1.060 7,252 +0.02(+1.92%)
Feb 09, 2016 1.080 1.080 1.040 1.040 2,495 -0.07(-6.31%)
Feb 08, 2016 1.110 1.110 1.110 1.110 1,815 -0.05(-4.38%)
Feb 05, 2016 1.160 1.180 1.160 1.161 3,800 +0.00(+0.07%)
Feb 04, 2016 1.184 1.190 1.160 1.160 12,354 -0.02(-1.69%)
Feb 03, 2016 1.110 1.180 1.060 1.180 2,749 +0.09(+8.16%)
Feb 02, 2016 1.001 1.100 1.000 1.091 34,339 +0.01(+1.02%)
Feb 01, 2016 1.139 1.149 1.070 1.080 49,428 -0.11(-9.24%)
Jan 29, 2016 1.340 1.389 1.070 1.190 99,357 -0.11(-8.46%)
Jan 28, 2016 1.180 1.300 1.164 1.300 37,219 +0.20(+18.54%)
Jan 27, 2016 0.9484 1.100 0.9320 1.097 144,217 +0.14(+14.95%)
Jan 26, 2016 0.5600 0.9761 0.5600 0.9541 36,078 +0.39(+68.87%)
Jan 25, 2016 0.5480 0.5650 0.5480 0.5650 75,000 +0.02(+2.86%)
Jan 22, 2016 0.5594 0.5780 0.5493 0.5493 9,165 +0.06(+11.22%)
Jan 21, 2016 0.4214 0.5100 0.4214 0.4939 360,210 +0.10(+26.64%)
Jan 20, 2016 0.4540 0.4540 0.3900 0.3900 5,500 +0.01(+2.09%)
Jan 19, 2016 0.3500 0.3820 0.3500 0.3820 22,210 +0.07(+24.07%)
Jan 15, 2016 0.3079 0.3079 0.3079 0 -0.02(-5.17%)
Jan 14, 2016 0.3800 0.3800 0.3247 0.3247 14,510 -0.04(-9.99%)
Jan 13, 2016 0.3704 0.3704 0.3530 0.3607 37,441 +0.09(+31.18%)
Jan 12, 2016 0.2730 0.2900 0.2722 0.2750 12,325 +0.03(+12.84%)
Jan 11, 2016 0.2989 0.2989 0.2437 0.2437 11,640 -0.05(-17.36%)
Jan 08, 2016 0.3288 0.3288 0.2949 0.2949 22,259 -0.04(-10.88%)
Jan 07, 2016 0.3900 0.3900 0.3309 0.3309 18,610 -0.02(-6.58%)
Jan 06, 2016 0.4000 0.4000 0.3474 0.3542 35,790 -0.06(-15.45%)
Jan 05, 2016 0.4400 0.4400 0.4189 0.4189 78,202 -0.04(-7.85%)
Jan 04, 2016 0.4551 0.4720 0.4510 0.4546 125,250 -0.02(-3.30%)
Dec 31, 2015 0.4701 0.4701 0.4701 0 +0.02(+4.47%)
Dec 29, 2015 0.4500 0.4500 0.4500 0 +0.03(+6.64%)
Dec 28, 2015 0.4220 0.4220 0.4220 0.4220 300 -0.01(-2.31%)
Dec 24, 2015 0.4320 0.4320 0.4320 0 -0.01(-1.59%)
Dec 23, 2015 0.4030 0.4480 0.4030 0.4390 34,444 +0.03(+7.33%)
Dec 22, 2015 0.4078 0.4090 0.4078 0.4090 19,400 +0.00(+0.25%)
Dec 21, 2015 0.4050 0.4127 0.4000 0.4080 10,255 +0.00(+1.24%)
Dec 18, 2015 0.4120 0.4150 0.4030 0.4030 35,700 -0.01(-2.42%)
Dec 17, 2015 0.4640 0.4707 0.3800 0.4130 11,181,028 -0.04(-8.45%)
Dec 16, 2015 0.4235 0.4610 0.4235 0.4511 12,921 +0.01(+2.52%)
Dec 15, 2015 0.4400 0.4400 0.4400 0.4400 2,500 -0.01(-3.11%)
Dec 14, 2015 0.4450 0.4720 0.4331 0.4541 36,692 -0.01(-2.79%)
Dec 11, 2015 0.4598 0.4671 0.4598 0.4671 15,873 +0.01(+1.37%)
Dec 10, 2015 0.4811 0.4811 0.4605 0.4608 21,165 -0.03(-5.82%)
Dec 09, 2015 0.4901 0.4901 0.4800 0.4893 109,000 +0.04(+8.76%)
Dec 07, 2015 0.4499 0.4499 0.4499 75 -0.05(-10.66%)
Dec 04, 2015 0.5002 0.5054 0.4979 0.5036 10,496 -0.01(-1.74%)
Dec 03, 2015 0.5100 0.5199 0.5100 0.5125 1,900 +0.04(+8.12%)
Dec 02, 2015 0.4972 0.4972 0.4740 0.4740 1,561 -0.02(-4.51%)
Dec 01, 2015 0.4900 0.4995 0.4886 0.4964 14,400 -0.00(-0.70%)
Nov 30, 2015 0.5300 0.5300 0.4999 0.4999 81,153 -0.06(-10.59%)
Nov 25, 2015 0.5591 0.5591 0.5591 0 +0.01(+1.69%)
Nov 24, 2015 0.5790 0.5790 0.5498 0.5498 11,410 -0.02(-2.88%)
Nov 23, 2015 0.5489 0.5661 43,077 -0.01(-1.19%)
Nov 20, 2015 0.6124 0.6124 0.5729 0.5729 9,002 -0.07(-10.48%)
Nov 19, 2015 0.6400 0.6400 0.6400 0.6400 104,500 -0.01(-1.08%)
Nov 18, 2015 0.6476 0.6479 0.6470 0.6470 26,160 +0.00(+0.05%)
Nov 17, 2015 0.6442 0.6479 0.6442 0.6467 2,427 +0.00(+0.00%)
Nov 16, 2015 0.6700 0.6700 0.6412 0.6467 18,500 -0.00(-0.51%)
Nov 13, 2015 0.6783 0.6859 0.6500 0.6500 11,715 -0.07(-9.72%)
Nov 12, 2015 0.6500 0.7272 0.6400 0.7200 18,404 +0.07(+10.77%)
Nov 11, 2015 0.7100 0.7100 0.6500 0.6500 17,200 -0.10(-13.33%)
Nov 10, 2015 0.7600 0.7600 0.7500 0.7500 25,371 -0.01(-1.32%)
Nov 09, 2015 0.7600 0.7600 0.7600 0.7600 1,000 +0.04(+5.83%)
Nov 06, 2015 0.6815 0.7181 0.6815 0.7181 3,108 +0.03(+4.48%)
Nov 05, 2015 0.6793 0.6873 0.6793 0.6873 3,578 +0.00(+0.12%)
Nov 04, 2015 0.6900 0.7175 0.6865 0.6865 4,550 -0.03(-4.65%)
Nov 03, 2015 0.7338 0.7338 0.7200 0.7200 3,795 +0.01(+2.04%)
Nov 02, 2015 0.6758 0.7056 0.6758 0.7056 17,105 +0.02(+3.14%)
Oct 30, 2015 0.6805 0.6900 0.6805 0.6841 3,615 -0.04(-5.25%)
Oct 29, 2015 0.7389 0.7389 0.7190 0.7220 4,475 -0.03(-3.58%)
Oct 28, 2015 0.7565 0.7565 0.7488 0.7488 2,325 +0.02(+2.91%)
Oct 27, 2015 0.7600 0.7652 0.7276 0.7276 12,019 -0.12(-13.79%)
Oct 22, 2015 0.8440 0.8440 0.8440 80 +0.03(+3.80%)
Oct 21, 2015 0.8131 0.8131 0.8131 0.8131 2,400 -0.02(-2.97%)
Oct 20, 2015 0.8380 0.8400 0.8380 0.8380 5,676 -0.02(-2.33%)
Oct 19, 2015 0.8796 0.8796 0.8130 0.8580 2,160 -0.04(-4.72%)
Oct 16, 2015 0.9179 0.9179 0.8924 0.9005 6,377 -0.02(-2.12%)
Oct 15, 2015 0.8713 0.9200 0.8713 0.9200 9,512 +0.04(+3.95%)
Oct 14, 2015 0.8897 0.8897 0.8680 0.8850 24,250 -0.02(-1.67%)
Oct 13, 2015 0.8480 0.9052 0.8322 0.9000 10,728 -0.06(-6.05%)
Oct 12, 2015 0.9580 0.9580 0.9580 0.9580 4,000 +0.08(+9.26%)
Oct 09, 2015 0.9357 0.9357 0.8768 0.8768 3,300 -0.02(-2.03%)
Oct 08, 2015 0.8870 0.8950 0.8811 0.8950 2,885 +0.10(+13.09%)
Oct 07, 2015 0.7600 0.7950 0.7600 0.7914 86,885 +0.09(+12.82%)
Oct 06, 2015 0.7226 0.7500 0.6990 0.7015 17,543 -0.00(-0.68%)
Oct 05, 2015 0.7060 0.7144 0.6927 0.7063 24,592 +0.08(+12.95%)
Oct 02, 2015 0.5866 0.6393 0.5853 0.6253 206,120 +0.08(+13.69%)
Oct 01, 2015 0.5500 0.5800 0.5400 0.5500 8,126 +0.03(+5.81%)
Sep 30, 2015 0.6796 0.7200 0.5198 0.5198 16,369 -0.13(-20.52%)
Sep 29, 2015 0.7400 0.7427 0.6540 0.6540 172,792 -0.06(-8.51%)
Sep 28, 2015 0.7900 0.7900 0.7148 0.7148 188,426 -0.05(-7.06%)
Sep 25, 2015 1.160 1.272 0.7691 0.7691 27,020 -0.30(-28.13%)
Sep 24, 2015 1.010 1.076 0.9530 1.070 3,064 +0.01(+1.08%)
Sep 23, 2015 1.138 1.138 1.040 1.059 1,511 -0.04(-3.69%)
Sep 22, 2015 1.060 1.099 1.060 1.099 2,351 +0.09(+8.85%)
Sep 21, 2015 1.150 1.150 0.9949 1.010 10,765 -0.13(-11.71%)
Sep 18, 2015 1.187 1.187 1.144 1.144 5,440 -0.10(-7.74%)
Sep 17, 2015 1.290 1.290 1.240 1.240 7,030 -0.05(-3.73%)
Sep 16, 2015 1.250 1.288 1.250 1.288 6,455 +0.13(+11.52%)
Sep 15, 2015 1.200 1.200 1.140 1.155 6,366 -0.02(-2.12%)
Sep 14, 2015 1.180 1.180 1.180 1.180 160 +0.00(+0.11%)
Sep 11, 2015 1.180 1.180 1.150 1.179 3,462 -0.07(-5.93%)
Sep 10, 2015 1.240 1.253 1.240 1.253 923 -0.00(-0.10%)
Sep 09, 2015 1.290 1.290 1.254 1.254 4,145 +0.02(+1.47%)
Sep 08, 2015 1.246 1.260 1.236 1.236 5,727 -0.02(-1.90%)
Sep 04, 2015 1.260 1.260 1.260 0 -0.07(-5.45%)
Sep 03, 2015 1.280 1.333 1.280 1.333 4,085 +0.01(+1.06%)
Sep 02, 2015 1.320 1.320 1.300 1.319 3,625 +0.02(+1.43%)
Sep 01, 2015 1.360 1.360 1.272 1.300 12,977 -0.11(-7.84%)
Aug 31, 2015 1.274 1.440 1.250 1.411 22,918 +0.13(+10.20%)
Aug 28, 2015 1.120 1.330 1.120 1.280 30,885 +0.19(+17.43%)
Aug 27, 2015 0.9400 1.090 0.9400 1.090 7,423 +0.21(+24.43%)
Aug 26, 2015 0.8849 0.8850 0.8500 0.8760 11,306 +0.02(+2.64%)
Aug 25, 2015 0.8600 0.8721 0.8483 0.8535 19,919 -0.00(-0.27%)
Aug 24, 2015 0.7700 0.8700 0.7700 0.8558 11,777 +0.03(+3.95%)
Aug 21, 2015 0.8090 0.8257 0.7926 0.8233 156,938 -0.05(-5.37%)
Aug 20, 2015 0.8700 0.8700 0.8700 0.8700 1,025 +0.03(+2.96%)
Aug 19, 2015 0.8700 0.8732 0.8340 0.8450 72,275 -0.04(-4.29%)
Aug 18, 2015 0.9100 0.9100 0.8700 0.8829 13,177 -0.02(-1.88%)
Aug 17, 2015 1.095 1.095 0.8821 0.8998 10,861 -0.24(-21.07%)
Aug 14, 2015 1.694 1.694 1.130 1.140 14,429 -0.31(-21.38%)
Aug 13, 2015 1.698 1.698 1.450 1.450 6,028 -0.35(-19.44%)
Aug 12, 2015 1.882 1.882 1.800 1.800 13,190 -0.08(-4.26%)
Aug 11, 2015 1.950 1.950 1.880 1.880 3,846 -0.13(-6.47%)
Aug 07, 2015 2.010 2.010 2.010 180 +0.03(+1.27%)
Aug 06, 2015 1.985 1.985 1.985 1.985 236 +0.00(+0.21%)
Aug 05, 2015 2.168 2.168 1.981 1.981 2,489 -0.26(-11.58%)
Aug 04, 2015 2.097 2.240 2.097 2.240 2,265 +0.18(+8.74%)
Aug 03, 2015 2.060 2.060 2.060 2.060 810 -0.14(-6.36%)
Jul 30, 2015 2.200 2.200 2.200 25 -0.05(-2.22%)
Jul 29, 2015 2.190 2.250 2.190 2.250 600 +0.05(+2.27%)
Jul 28, 2015 2.200 2.200 2.200 2.200 203 +0.12(+5.60%)
Jul 27, 2015 2.050 2.130 2.000 2.083 5,803 -0.11(-4.87%)
Jul 24, 2015 2.190 2.190 2.190 2.190 310 -0.07(-3.10%)
Jul 23, 2015 2.280 2.280 2.260 2.260 1,250 +0.00(+0.00%)
Jul 22, 2015 2.263 2.263 2.260 2.260 586 +0.00(+0.00%)
Jul 21, 2015 2.340 2.380 2.260 2.260 1,750 +0.10(+4.63%)
Jul 20, 2015 2.230 2.230 2.160 2.160 21,910 -0.07(-2.99%)
Jul 17, 2015 2.310 2.310 2.227 2.227 6,495 -0.01(-0.60%)
Jul 16, 2015 2.480 2.480 2.240 2.240 1,405 -0.14(-5.93%)
Jul 15, 2015 2.560 2.560 2.377 2.381 5,303 -0.18(-6.98%)
Jul 14, 2015 2.504 2.560 2.504 2.560 1,441 +0.18(+7.56%)
Jul 13, 2015 2.490 2.490 2.380 2.380 2,956 -0.07(-2.86%)
Jul 10, 2015 2.518 2.450 2.450 34,320 -0.20(-7.55%)
Jul 09, 2015 2.740 2.740 2.640 2.650 545 -0.13(-4.68%)
Jul 08, 2015 2.905 2.905 2.780 2.780 4,240 -0.35(-11.10%)
Jul 06, 2015 3.127 3.127 3.127 20 -0.16(-4.95%)
Jul 02, 2015 3.290 3.290 3.290 0 -0.01(-0.30%)
Jul 01, 2015 3.240 3.300 3.240 3.300 4,140 +0.06(+1.85%)
Jun 30, 2015 3.231 3.240 3.231 3.240 11,710 -0.23(-6.63%)
Jun 26, 2015 3.470 3.470 3.470 10 +0.06(+1.69%)
Jun 25, 2015 3.413 3.413 3.413 3.413 1,015 +0.01(+0.37%)
Jun 24, 2015 3.480 3.600 3.400 3.400 9,555 +0.13(+3.92%)
Jun 19, 2015 3.272 3.272 3.272 10 +0.02(+0.49%)
Jun 16, 2015 3.256 3.256 3.256 33 -0.05(-1.63%)
Jun 15, 2015 3.310 3.310 3.310 3.310 245 -0.02(-0.71%)
Jun 12, 2015 3.332 3.334 3.332 3.334 301 -0.01(-0.19%)
Jun 11, 2015 3.318 3.340 3.318 3.340 2,358 +0.22(+7.05%)
Jun 09, 2015 3.120 3.120 3.120 30 +0.13(+4.50%)
Jun 08, 2015 3.030 3.030 2.911 2.986 72,520 -0.21(-6.64%)
Jun 03, 2015 3.198 3.198 3.198 20 +0.03(+0.88%)
Jun 02, 2015 3.180 3.180 3.170 3.170 490 +0.08(+2.46%)
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.