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 31, 2017 2.885 2.936 2.885 2.936 6,550 -0.01(-0.50%)
May 30, 2017 3.049 3.049 2.951 2.951 8,751 -0.16(-5.11%)
May 26, 2017 3.110 3.110 3.110 3.110 6,000 +0.01(+0.17%)
May 25, 2017 3.320 3.320 3.105 3.105 9,799 -0.09(-2.68%)
May 24, 2017 3.260 3.260 3.190 3.190 17,200 -0.02(-0.62%)
May 23, 2017 3.271 3.271 3.210 3.210 19,915 +0.13(+4.22%)
May 22, 2017 3.080 3.080 3.080 3.080 900 -0.05(-1.60%)
May 18, 2017 3.130 3.130 3.130 14,500 +0.04(+1.17%)
May 16, 2017 3.094 3.094 3.094 15,800 -0.03(-0.87%)
May 15, 2017 3.099 3.121 3.099 3.121 27,555 +0.14(+4.69%)
May 12, 2017 3.040 3.040 2.981 2.981 17,977 -0.03(-1.00%)
May 11, 2017 3.130 3.130 3.011 3.011 2,800 -0.12(-3.90%)
May 10, 2017 2.931 3.133 2.931 3.133 110,800 +0.23(+8.11%)
May 09, 2017 2.898 2.898 2.898 2.898 1,010 -0.07(-2.42%)
May 08, 2017 3.040 3.057 2.910 2.970 34,400 +0.09(+3.12%)
May 05, 2017 2.756 2.880 2.756 2.880 7,528 +0.12(+4.31%)
May 04, 2017 2.756 2.761 2.752 2.761 13,200 -0.06(-2.10%)
May 03, 2017 2.844 2.844 2.752 2.820 14,200 +0.08(+2.92%)
May 01, 2017 2.740 2.740 2.740 77 -0.04(-1.44%)
Apr 28, 2017 2.780 2.780 2.780 2.780 200 -0.02(-0.65%)
Apr 27, 2017 2.818 2.827 2.709 2.798 57,625 -0.15(-5.14%)
Apr 26, 2017 2.950 2.951 2.950 2.950 12,280 +0.00(+0.00%)
Apr 25, 2017 2.950 2.951 2.940 2.950 11,068 -0.05(-1.66%)
Apr 24, 2017 3.040 3.040 3.000 3.000 900 -0.01(-0.32%)
Apr 21, 2017 3.032 3.032 2.988 3.010 9,699 -0.06(-1.97%)
Apr 20, 2017 3.150 3.150 3.070 3.070 30,500 -0.09(-2.88%)
Apr 19, 2017 3.275 3.275 3.161 3.161 2,300 -0.08(-2.44%)
Apr 18, 2017 3.240 3.243 3.239 3.240 1,300 +0.00(+0.00%)
Apr 17, 2017 3.160 3.240 3.160 3.240 21,000 +0.07(+2.21%)
Apr 13, 2017 3.161 3.172 3.153 3.170 10,899 -0.14(-4.23%)
Apr 12, 2017 3.320 3.332 3.310 3.310 10,436 +0.06(+1.84%)
Apr 11, 2017 3.319 3.319 3.250 3.250 12,022 -0.09(-2.69%)
Apr 10, 2017 3.220 3.340 3.220 3.340 6,104 +0.19(+6.00%)
Apr 07, 2017 3.150 3.151 3.150 3.151 9,200 +0.03(+0.99%)
Apr 05, 2017 3.120 3.120 3.120 0 +0.04(+1.33%)
Apr 04, 2017 2.971 3.079 2.971 3.079 5,807 +0.04(+1.28%)
Apr 03, 2017 3.073 3.073 2.990 3.040 38,500 +0.06(+2.01%)
Mar 31, 2017 3.000 3.010 2.979 2.980 41,140 -0.02(-0.67%)
Mar 30, 2017 3.030 3.080 3.000 3.000 8,425 -0.03(-0.92%)
Mar 29, 2017 2.975 3.028 2.900 3.028 15,110 +0.12(+4.05%)
Mar 28, 2017 2.721 2.929 2.717 2.910 11,150 +0.23(+8.58%)
Mar 27, 2017 2.670 2.688 2.660 2.680 42,800 -0.04(-1.63%)
Mar 24, 2017 2.800 2.800 2.721 2.724 101,269 -0.03(-1.20%)
Mar 23, 2017 2.680 2.757 2.640 2.757 108,700 +0.05(+1.78%)
Mar 22, 2017 2.946 2.970 2.670 2.709 2,739 -0.23(-7.86%)
Mar 21, 2017 3.076 3.076 2.910 2.940 6,600 -0.09(-3.12%)
Mar 20, 2017 3.098 3.098 3.035 3.035 1,675 -0.11(-3.51%)
Mar 17, 2017 3.249 3.259 3.145 3.145 84,786 -0.03(-0.88%)
Mar 16, 2017 3.134 3.173 3.134 3.173 4,004 +0.08(+2.72%)
Mar 15, 2017 3.060 3.130 3.060 3.089 23,201 +0.12(+4.01%)
Mar 14, 2017 2.850 2.970 2.681 2.970 30,934 +0.01(+0.31%)
Mar 13, 2017 2.961 2.961 2.961 2.961 19,688 -0.01(-0.41%)
Mar 10, 2017 2.920 2.977 2.920 2.973 4,039 -0.03(-0.99%)
Mar 09, 2017 3.053 3.190 2.940 3.003 11,175 -0.16(-4.97%)
Mar 08, 2017 3.210 3.210 3.150 3.160 15,750 -0.26(-7.60%)
Mar 07, 2017 3.321 3.422 3.320 3.420 29,770 +0.01(+0.32%)
Mar 06, 2017 3.409 3.409 3.409 3.409 6,472 -0.09(-2.60%)
Mar 03, 2017 3.398 3.500 3.370 3.500 3,560 +0.18(+5.53%)
Mar 02, 2017 3.442 3.470 3.317 3.317 1,792 -0.23(-6.55%)
Mar 01, 2017 3.756 3.756 3.530 3.549 13,050 -0.16(-4.34%)
Feb 28, 2017 3.730 3.780 3.630 3.710 46,980 -0.26(-6.55%)
Feb 27, 2017 3.999 3.999 3.970 3.970 5,594 +0.06(+1.53%)
Feb 24, 2017 4.010 4.010 3.910 3.910 6,600 -0.11(-2.74%)
Feb 23, 2017 4.000 4.163 4.000 4.020 4,508 +0.11(+2.77%)
Feb 22, 2017 3.911 3.920 3.890 3.912 7,200 -0.10(-2.53%)
Feb 21, 2017 3.990 4.040 3.990 4.013 15,350 +0.19(+5.05%)
Feb 17, 2017 3.820 3.820 3.820 0 -0.12(-3.05%)
Feb 16, 2017 4.070 4.070 3.931 3.940 15,603 -0.17(-4.06%)
Feb 15, 2017 4.107 4.107 4.107 4.107 240 -0.09(-2.22%)
Feb 14, 2017 4.150 4.200 4.112 4.200 3,650 +0.05(+1.20%)
Feb 13, 2017 4.120 4.155 4.081 4.150 10,920 -0.01(-0.24%)
Feb 10, 2017 4.158 4.190 4.099 4.160 41,876 +0.15(+3.65%)
Feb 09, 2017 3.929 4.034 3.927 4.014 23,175 +0.18(+4.79%)
Feb 08, 2017 3.804 3.830 3.794 3.830 8,810 -0.01(-0.26%)
Feb 07, 2017 3.899 3.900 3.832 3.840 9,174 -0.06(-1.51%)
Feb 06, 2017 3.850 3.899 3.849 3.899 10,160 +0.06(+1.44%)
Feb 03, 2017 3.892 3.892 3.844 3.844 380 -0.05(-1.21%)
Feb 02, 2017 3.891 3.891 3.891 3.891 500 +0.11(+2.80%)
Feb 01, 2017 3.785 3.785 3.785 3.785 2,000 +0.01(+0.40%)
Jan 31, 2017 3.700 3.782 3.670 3.770 31,300 +0.14(+3.96%)
Jan 30, 2017 3.790 3.790 3.580 3.627 34,066 -0.16(-4.29%)
Jan 27, 2017 3.825 3.825 3.789 3.789 2,100 -0.05(-1.27%)
Jan 26, 2017 3.895 3.895 3.838 3.838 22,300 -0.02(-0.62%)
Jan 25, 2017 3.857 3.862 3.857 3.862 13,240 +0.10(+2.71%)
Jan 24, 2017 3.829 3.829 3.760 3.760 19,825 +0.11(+3.01%)
Jan 23, 2017 3.920 3.920 3.560 3.650 65,843 -0.19(-4.88%)
Jan 20, 2017 3.835 3.837 3.835 3.837 2,600 -0.06(-1.61%)
Jan 19, 2017 3.810 3.900 3.804 3.900 21,983 +0.13(+3.45%)
Jan 18, 2017 3.770 3.770 3.770 3.770 450 -0.13(-3.27%)
Jan 17, 2017 3.741 3.901 3.741 3.897 23,736 +0.25(+6.75%)
Jan 13, 2017 3.651 3.651 3.651 0 -0.03(-0.70%)
Jan 12, 2017 3.899 3.899 3.677 3.677 2,300 -0.17(-4.50%)
Jan 11, 2017 3.900 3.900 3.721 3.850 34,241 -0.10(-2.53%)
Jan 10, 2017 3.797 3.952 3.797 3.950 2,055 -0.02(-0.50%)
Jan 09, 2017 3.850 4.060 3.850 3.970 23,693 +0.19(+5.03%)
Jan 06, 2017 3.881 3.881 3.780 3.780 15,583 +0.04(+1.09%)
Jan 05, 2017 3.761 3.820 3.739 3.739 5,944 +0.07(+1.89%)
Jan 04, 2017 3.631 3.670 3.631 3.670 13,935 +0.23(+6.57%)
Jan 03, 2017 3.462 3.510 3.400 3.444 24,538 +0.05(+1.59%)
Dec 30, 2016 3.390 3.390 3.390 0 +0.04(+1.19%)
Dec 29, 2016 3.342 3.350 3.342 3.350 3,265 -0.01(-0.27%)
Dec 28, 2016 3.320 3.360 3.320 3.359 9,800 +0.05(+1.48%)
Dec 27, 2016 3.250 3.340 3.250 3.310 2,375 +0.09(+2.84%)
Dec 23, 2016 3.219 3.219 3.219 0 -0.03(-0.97%)
Dec 21, 2016 3.250 3.250 3.250 25 -0.08(-2.40%)
Dec 20, 2016 3.380 3.390 3.330 3.330 2,008 -0.03(-0.89%)
Dec 19, 2016 3.360 3.360 3.360 3.360 310 -0.04(-1.18%)
Dec 16, 2016 3.400 3.400 3.398 3.400 15,536 +0.05(+1.49%)
Dec 15, 2016 3.302 3.370 3.300 3.350 27,708 -0.01(-0.44%)
Dec 14, 2016 3.351 3.365 3.330 3.365 29,003 -0.04(-1.12%)
Dec 13, 2016 3.402 3.403 3.400 3.403 27,044 -0.00(-0.10%)
Dec 12, 2016 3.560 3.560 3.405 3.406 52,678 +0.14(+4.17%)
Dec 09, 2016 3.310 3.320 3.251 3.270 36,178 +0.06(+1.87%)
Dec 08, 2016 3.300 3.300 3.200 3.210 12,065 +0.17(+5.63%)
Dec 07, 2016 3.183 3.337 3.039 3.039 50,423 -0.11(-3.52%)
Dec 06, 2016 2.960 3.150 2.960 3.150 12,925 +0.07(+2.35%)
Dec 05, 2016 3.003 3.126 3.003 3.078 65,905 +0.10(+3.28%)
Dec 02, 2016 2.924 2.980 2.921 2.980 8,640 +0.16(+5.64%)
Dec 01, 2016 2.920 2.930 2.821 2.821 25,402 +0.09(+3.33%)
Nov 30, 2016 2.560 2.790 2.560 2.730 343,887 +0.31(+12.81%)
Nov 29, 2016 2.380 2.420 2.290 2.420 12,725 -0.09(-3.59%)
Nov 28, 2016 2.520 2.520 2.510 2.510 500 -0.07(-2.75%)
Nov 23, 2016 2.581 2.581 2.581 37,100 -0.02(-0.73%)
Nov 22, 2016 2.640 2.640 2.600 2.600 870 -0.03(-1.14%)
Nov 21, 2016 2.620 2.640 2.620 2.630 192,504 +0.08(+3.18%)
Nov 18, 2016 2.521 2.549 2.521 2.549 32,000 +0.03(+1.22%)
Nov 17, 2016 2.538 2.540 2.518 2.518 15,200 +0.03(+1.06%)
Nov 16, 2016 2.592 2.592 2.411 2.492 2,039 -0.11(-4.15%)
Nov 15, 2016 2.630 2.640 2.600 2.600 14,704 +0.09(+3.59%)
Nov 14, 2016 2.290 2.535 2.290 2.510 11,881 +0.18(+7.64%)
Nov 11, 2016 2.320 2.332 2.310 2.332 17,944 -0.06(-2.43%)
Nov 10, 2016 2.410 2.430 2.307 2.390 18,200 +0.07(+3.02%)
Nov 09, 2016 2.110 2.320 2.110 2.320 11,300 +0.19(+8.87%)
Nov 08, 2016 2.166 2.166 2.131 2.131 10,000 -0.04(-2.02%)
Nov 07, 2016 2.175 2.175 2.175 2.175 145 +0.03(+1.63%)
Nov 04, 2016 2.100 2.140 2.100 2.140 3,800 +0.06(+2.88%)
Nov 03, 2016 2.080 2.080 2.080 2.080 1,000 -0.02(-0.95%)
Nov 02, 2016 2.120 2.120 2.100 2.100 8,480 -0.00(-0.19%)
Nov 01, 2016 2.200 2.200 2.104 2.104 700 -0.09(-4.32%)
Oct 28, 2016 2.199 2.199 2.199 0 -0.05(-2.27%)
Oct 27, 2016 2.230 2.250 2.230 2.250 3,089 -0.01(-0.44%)
Oct 26, 2016 2.230 2.260 2.230 2.260 2,100 -0.06(-2.62%)
Oct 25, 2016 2.360 2.360 2.321 2.321 11,308 +0.03(+1.19%)
Oct 24, 2016 2.280 2.294 2.280 2.294 1,500 -0.14(-5.61%)
Oct 21, 2016 2.398 2.450 2.396 2.430 24,010 -0.01(-0.45%)
Oct 20, 2016 2.499 2.500 2.430 2.441 52,300 -0.08(-3.14%)
Oct 19, 2016 2.520 2.520 2.520 2.520 3,500 +0.12(+5.12%)
Oct 18, 2016 2.399 2.399 2.397 2.397 2,000 -0.07(-2.79%)
Oct 17, 2016 2.403 2.466 2.403 2.466 11,026 +0.10(+4.09%)
Oct 13, 2016 2.369 2.369 2.369 0 -0.08(-3.31%)
Oct 11, 2016 2.450 2.450 2.450 0 -0.05(-2.00%)
Oct 10, 2016 2.500 2.500 2.500 2.500 11,250 +0.19(+8.18%)
Oct 07, 2016 2.375 2.375 2.311 2.311 42,480 -0.20(-7.86%)
Oct 06, 2016 2.500 2.530 2.500 2.508 58,730 +0.10(+4.12%)
Oct 05, 2016 2.280 2.440 2.280 2.409 30,832 +0.24(+11.01%)
Oct 04, 2016 2.220 2.250 2.170 2.170 21,232 -0.07(-3.08%)
Oct 03, 2016 2.102 2.239 2.100 2.239 3,750 +0.24(+11.89%)
Sep 30, 2016 2.060 2.091 2.001 2.001 29,760 -0.03(-1.63%)
Sep 29, 2016 2.024 2.130 2.020 2.034 15,286 -0.01(-0.29%)
Sep 28, 2016 1.830 2.044 1.830 2.040 9,899 +0.26(+14.61%)
Sep 27, 2016 1.780 1.780 1.780 1.780 2,300 -0.03(-1.68%)
Sep 26, 2016 1.800 1.810 1.800 1.810 1,100 -0.00(-0.03%)
Sep 23, 2016 1.814 1.852 1.799 1.811 21,972 -0.04(-2.27%)
Sep 22, 2016 1.860 1.910 1.850 1.853 4,370 +0.06(+3.09%)
Sep 21, 2016 1.750 1.798 1.750 1.798 1,506 +0.06(+3.32%)
Sep 19, 2016 1.740 1.740 1.740 0 +0.08(+4.80%)
Sep 16, 2016 1.630 1.670 1.630 1.660 108,400 -0.02(-0.91%)
Sep 15, 2016 1.630 1.710 1.630 1.675 2,891 +0.05(+2.82%)
Sep 13, 2016 1.629 1.629 1.629 0 -0.09(-5.49%)
Sep 09, 2016 1.724 1.724 1.724 0 -0.10(-5.45%)
Sep 08, 2016 1.823 1.823 1.823 1.823 21,650 +0.04(+2.43%)
Sep 06, 2016 1.780 1.780 1.780 0 +0.03(+1.71%)
Sep 02, 2016 1.750 1.750 1.750 0 +0.14(+8.70%)
Sep 01, 2016 1.610 1.613 1.610 1.610 26,021 -0.02(-1.17%)
Aug 31, 2016 1.640 1.640 1.629 1.629 18,200 -0.01(-0.67%)
Aug 30, 2016 1.640 1.640 1.640 1.640 1,000 -0.00(-0.06%)
Aug 26, 2016 1.641 1.641 1.641 0 -0.08(-4.59%)
Aug 24, 2016 1.720 1.720 1.720 0 -0.08(-4.44%)
Aug 23, 2016 1.760 1.820 1.760 1.800 800 +0.04(+2.27%)
Aug 22, 2016 1.768 1.780 1.750 1.760 4,179 -0.05(-2.76%)
Aug 19, 2016 1.800 1.820 1.797 1.810 16,250 -0.01(-0.55%)
Aug 18, 2016 1.820 1.820 1.820 1.820 7,300 +0.07(+3.95%)
Aug 16, 2016 1.751 1.751 1.751 0 +0.02(+1.10%)
Aug 15, 2016 1.738 1.740 1.732 1.732 4,500 +0.09(+5.60%)
Aug 12, 2016 1.690 1.690 1.640 1.640 14,144 -0.04(-2.38%)
Aug 11, 2016 1.679 1.680 1.679 1.680 4,000 +0.01(+0.59%)
Aug 09, 2016 1.670 1.670 1.670 0 -0.02(-1.14%)
Aug 08, 2016 1.671 1.730 1.671 1.689 3,400 +0.10(+5.97%)
Aug 04, 2016 1.594 1.594 1.594 0 +0.04(+2.85%)
Aug 03, 2016 1.510 1.550 1.440 1.550 3,700 +0.11(+7.36%)
Aug 02, 2016 1.475 1.489 1.444 1.444 10,500 -0.10(-6.25%)
Aug 01, 2016 1.540 1.540 1.540 1.540 2,500 +0.03(+1.99%)
Jul 29, 2016 1.440 1.510 1.420 1.510 19,100 +0.06(+4.14%)
Jul 28, 2016 1.462 1.462 1.450 1.450 4,448 +0.01(+0.65%)
Jul 27, 2016 1.441 1.441 1.441 1.441 770 -0.08(-5.47%)
Jul 25, 2016 1.524 1.524 1.524 82 -0.14(-8.45%)
Jul 22, 2016 1.690 1.690 1.665 1.665 3,510 -0.03(-2.03%)
Jul 21, 2016 1.710 1.710 1.699 1.699 11,029 +0.00(+0.11%)
Jul 20, 2016 1.750 1.750 1.697 1.697 14,900 -0.05(-3.07%)
Jul 19, 2016 1.751 1.751 1.751 1.751 590 -0.07(-3.80%)
Jul 18, 2016 1.720 1.820 1.700 1.820 5,250 +0.13(+7.69%)
Jul 15, 2016 1.690 1.690 1.690 1.690 100 -0.05(-2.87%)
Jul 14, 2016 1.810 1.810 1.740 1.740 12,400 -0.12(-6.23%)
Jul 13, 2016 1.841 1.856 1.841 1.856 10,300 -0.05(-2.84%)
Jul 12, 2016 1.914 1.914 1.910 1.910 1,000 +0.09(+4.95%)
Jul 11, 2016 1.860 1.860 1.820 1.820 1,371 -0.08(-4.20%)
Jul 08, 2016 1.900 1.900 1.893 1.900 2,925 -0.07(-3.56%)
Jul 07, 2016 1.970 1.970 1.970 1.970 200 -0.01(-0.59%)
Jul 05, 2016 1.982 1.982 1.982 1.982 140 +0.07(+3.75%)
Jun 30, 2016 1.910 1.910 1.910 0 +0.02(+1.07%)
Jun 29, 2016 1.835 1.898 1.835 1.890 5,931 +0.17(+9.94%)
Jun 28, 2016 1.682 1.719 1.670 1.719 10,128 +0.15(+9.49%)
Jun 27, 2016 1.664 1.666 1.570 1.570 25,628 -0.16(-9.30%)
Jun 24, 2016 1.730 1.860 1.691 1.731 38,700 -0.13(-6.89%)
Jun 23, 2016 1.885 1.899 1.840 1.859 130,954 +0.05(+2.71%)
Jun 22, 2016 1.810 1.841 1.804 1.810 25,095 +0.16(+9.70%)
Jun 21, 2016 1.600 1.669 1.600 1.650 38,328 +0.03(+1.85%)
Jun 20, 2016 1.560 1.639 1.560 1.620 5,600 +0.06(+4.05%)
Jun 17, 2016 1.557 1.557 1.557 1.557 900 +0.17(+11.97%)
Jun 16, 2016 1.450 1.460 1.380 1.391 25,600 -0.05(-3.44%)
Jun 14, 2016 1.440 1.440 1.440 0 -0.10(-6.49%)
Jun 13, 2016 1.540 1.556 1.540 1.540 830 -0.07(-4.60%)
Jun 10, 2016 1.610 1.619 1.610 1.614 11,455 -0.02(-1.21%)
Jun 09, 2016 1.627 1.634 1.627 1.634 94,780 -0.02(-0.97%)
Jun 08, 2016 1.620 1.680 1.584 1.650 129,582 +0.14(+9.11%)
Jun 07, 2016 1.440 1.624 1.440 1.512 88,361 +0.12(+8.80%)
Jun 06, 2016 1.400 1.400 1.381 1.390 10,800 +0.06(+4.51%)
Jun 03, 2016 1.379 1.379 1.330 1.330 7,335 -0.05(-3.62%)
Jun 02, 2016 1.299 1.380 1.296 1.380 37,225 +0.05(+3.75%)
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.