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, 2019 0.9420 0.9420 0.9420 0 -0.03(-3.21%)
May 30, 2019 0.9732 0.9732 0.9732 0.9732 5,000 -0.04(-3.81%)
May 28, 2019 1.012 1.012 1.012 0 +0.06(+6.05%)
May 23, 2019 0.9541 0.9541 0.9541 0 -0.02(-1.78%)
May 22, 2019 0.9952 0.9952 0.9714 0.9714 14,850 -0.05(-5.13%)
May 21, 2019 1.024 1.024 1.024 1.024 567 +0.04(+3.92%)
May 17, 2019 0.9853 0.9853 0.9853 0 +0.04(+3.72%)
May 14, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 13, 2019 1.031 1.031 0.9500 0.9500 6,035 -0.05(-4.90%)
May 09, 2019 0.9990 0.9990 0.9990 0 +0.04(+4.56%)
May 07, 2019 0.9554 0.9554 0.9554 0 +0.04(+3.85%)
May 06, 2019 0.9200 0.9200 0.9200 0.9200 12,200 -0.04(-4.17%)
May 03, 2019 0.9600 0.9600 0.9600 0.9600 9,900 +0.01(+1.27%)
May 02, 2019 0.9480 0.9480 0.9480 0.9480 5,300 -0.04(-4.24%)
May 01, 2019 0.9900 0.9900 0.9900 0.9900 10,000 -0.10(-9.17%)
Apr 30, 2019 1.090 1.090 1.090 1.090 280 +0.00(+0.00%)
Apr 29, 2019 1.080 1.090 1.080 1.090 41,062 +0.01(+0.93%)
Apr 26, 2019 1.090 1.090 1.080 1.080 5,200 -0.07(-6.09%)
Apr 25, 2019 1.150 1.150 1.150 1.150 12,000 -0.03(-2.49%)
Apr 24, 2019 1.179 1.179 1.179 15 +0.00(+0.00%)
Apr 22, 2019 1.170 1.179 1.168 1.179 28,600 +0.04(+3.47%)
Apr 18, 2019 1.150 1.150 1.140 1.140 5,000 +0.01(+1.19%)
Apr 16, 2019 1.127 1.127 1.127 0 -0.02(-1.62%)
Apr 12, 2019 1.145 1.145 1.145 0 +0.02(+2.23%)
Apr 11, 2019 1.120 1.120 1.120 1.120 100 +0.00(+0.00%)
Apr 10, 2019 1.120 1.120 1.120 1.120 107 +0.04(+3.70%)
Apr 09, 2019 1.080 1.080 1.080 1.080 1,780 -0.03(-2.75%)
Apr 08, 2019 1.090 1.111 1.090 1.111 30,185 +0.06(+5.53%)
Apr 05, 2019 1.001 1.060 1.000 1.052 11,200 +0.07(+7.27%)
Apr 04, 2019 1.000 1.000 0.9810 0.9810 6,630 -0.00(-0.10%)
Apr 03, 2019 0.9800 0.9820 0.9800 0.9820 723 +0.02(+1.78%)
Apr 02, 2019 0.9700 0.9700 0.9648 0.9648 1,000 -0.01(-1.51%)
Apr 01, 2019 0.9699 0.9796 0.9699 0.9796 794 +0.03(+3.51%)
Mar 29, 2019 0.9817 0.9817 0.9464 0.9464 1,600 -0.03(-3.05%)
Mar 28, 2019 0.9762 0.9762 0.9762 0.9762 5,000 -0.01(-0.99%)
Mar 27, 2019 0.9860 0.9860 0.9860 0.9860 300 -0.01(-1.40%)
Mar 26, 2019 1.000 1.000 1.000 68 +0.00(+0.00%)
Mar 25, 2019 1.022 1.022 1.000 1.000 30,195 -0.07(-6.98%)
Mar 20, 2019 1.075 1.075 1.075 0 +0.10(+10.82%)
Mar 15, 2019 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Mar 14, 2019 1.020 1.020 1.020 1.020 1,000 -0.02(-2.30%)
Mar 12, 2019 1.044 1.044 1.044 0 +0.00(+0.00%)
Mar 11, 2019 1.044 1.044 1.044 1.044 222 +0.02(+2.35%)
Mar 08, 2019 1.020 1.020 1.020 1.020 300 -0.05(-4.81%)
Mar 05, 2019 1.071 1.071 1.071 0 -0.04(-3.47%)
Mar 01, 2019 1.110 1.110 1.110 0 +0.02(+2.08%)
Feb 28, 2019 1.087 1.087 1.087 1.087 2,000 -0.06(-5.44%)
Feb 26, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 25, 2019 1.131 1.150 1.131 1.150 7,250 +0.07(+6.48%)
Feb 22, 2019 1.061 1.090 1.060 1.080 9,500 +0.03(+2.86%)
Feb 21, 2019 1.032 1.070 1.032 1.050 12,700 -0.04(-3.67%)
Feb 20, 2019 1.050 1.100 1.050 1.090 62,450 +0.01(+0.82%)
Feb 19, 2019 1.100 1.100 1.080 1.081 8,210 -0.02(-2.18%)
Feb 15, 2019 1.147 1.147 1.105 1.105 9,500 -0.02(-2.19%)
Feb 14, 2019 1.130 1.130 1.130 1.130 500 +0.06(+5.61%)
Feb 13, 2019 1.070 1.070 1.070 1.070 10,000 +0.06(+5.94%)
Feb 12, 2019 1.010 1.010 1.010 1.010 97,617 +0.03(+2.95%)
Feb 11, 2019 0.9500 0.9956 0.9449 0.9811 36,350 +0.01(+1.06%)
Feb 08, 2019 0.9466 0.9708 0.9466 0.9708 1,000 -0.01(-1.11%)
Feb 07, 2019 0.9914 0.9914 0.9817 0.9817 5,130 +0.00(+0.02%)
Feb 06, 2019 0.9818 0.9818 0.9815 0.9815 6,355 +0.00(+0.31%)
Feb 05, 2019 0.9965 0.9965 0.9766 0.9785 10,830 -0.01(-1.39%)
Feb 04, 2019 1.010 1.010 0.9923 0.9923 4,500 -0.05(-4.59%)
Feb 01, 2019 1.040 1.040 1.040 22 +0.00(+0.00%)
Jan 31, 2019 1.040 1.040 1.040 1.040 500 +0.00(+0.16%)
Jan 30, 2019 1.038 1.038 1.038 1.038 5,000 +0.05(+4.87%)
Jan 29, 2019 1.030 1.030 0.9901 0.9901 5,745 -0.02(-1.97%)
Jan 28, 2019 0.9828 1.010 0.9828 1.010 41,500 +0.04(+4.17%)
Jan 24, 2019 0.9696 0.9696 0.9696 0 -0.02(-1.54%)
Jan 23, 2019 0.9700 0.9848 0.9700 0.9848 4,150 -0.03(-2.50%)
Jan 22, 2019 1.012 1.012 1.010 1.010 11,280 -0.03(-3.30%)
Jan 18, 2019 1.024 1.044 1.002 1.044 63,700 +0.03(+3.42%)
Jan 17, 2019 1.010 1.010 1.010 1.010 9,600 -0.03(-2.72%)
Jan 16, 2019 1.020 1.038 1.020 1.038 10,305 +0.03(+2.79%)
Jan 15, 2019 1.030 1.030 1.010 1.010 25,400 -0.01(-0.98%)
Jan 14, 2019 1.020 1.020 1.020 1.020 5,850 -0.02(-1.91%)
Jan 11, 2019 1.060 1.060 1.040 1.040 700 -0.02(-2.29%)
Jan 10, 2019 1.027 1.064 1.023 1.064 24,700 +0.06(+6.05%)
Jan 09, 2019 1.004 1.004 1.004 1.004 500 +0.01(+0.61%)
Jan 08, 2019 0.9975 0.9975 0.9975 0.9975 10,000 +0.01(+0.88%)
Jan 07, 2019 1.010 1.030 0.9888 0.9888 114,757 +0.02(+2.28%)
Jan 04, 2019 0.9428 0.9668 0.9428 0.9668 14,400 +0.04(+4.75%)
Jan 03, 2019 0.9324 0.9324 0.9230 0.9230 13,773 +0.02(+2.27%)
Jan 02, 2019 0.7626 0.9025 0.7626 0.9025 41,000 +0.04(+4.59%)
Dec 31, 2018 0.8528 0.8629 0.8515 0.8629 27,400 +0.02(+2.85%)
Dec 28, 2018 0.8113 0.8480 0.8113 0.8390 17,300 +0.07(+9.66%)
Dec 27, 2018 0.7579 0.7812 0.7579 0.7651 60,218 +0.04(+4.81%)
Dec 26, 2018 0.6900 0.7300 0.6900 0.7300 13,852 -0.05(-5.87%)
Dec 24, 2018 0.6593 0.7861 0.6593 0.7755 12,900 +0.02(+2.72%)
Dec 21, 2018 0.7650 0.7650 0.7550 0.7550 39,000 -0.04(-4.55%)
Dec 20, 2018 0.7978 0.8142 0.7745 0.7910 141,010 +0.04(+5.75%)
Dec 19, 2018 0.8313 0.8313 0.7480 0.7480 9,100 -0.08(-9.65%)
Dec 18, 2018 0.8242 0.8279 0.8218 0.8279 63,510 -0.02(-2.23%)
Dec 17, 2018 0.8772 0.8854 0.8468 0.8468 19,257 -0.06(-6.84%)
Dec 14, 2018 0.9228 0.9341 0.9012 0.9090 8,000 -0.04(-4.06%)
Dec 13, 2018 0.9768 0.9768 0.9475 0.9475 20,300 -0.05(-5.25%)
Dec 12, 2018 0.8544 1.000 0.8544 1.000 8,880 +0.11(+12.98%)
Dec 11, 2018 0.9057 0.9057 0.8851 0.8851 10,500 -0.00(-0.44%)
Dec 10, 2018 0.8860 0.8890 0.8833 0.8890 1,401 -0.13(-12.66%)
Dec 07, 2018 1.040 1.042 1.018 1.018 1,600 +0.05(+5.22%)
Dec 06, 2018 0.9674 0.9674 0.9000 0.9674 5,500 +0.04(+4.43%)
Dec 04, 2018 1.040 1.040 0.9264 0.9264 5,900 -0.06(-6.42%)
Dec 03, 2018 0.9900 0.9900 0.9900 0.9900 5,000 +0.08(+8.79%)
Nov 30, 2018 0.9131 0.9289 0.9100 0.9100 57,200 -0.11(-10.49%)
Nov 29, 2018 1.017 1.017 1.017 1.017 5,587 +0.02(+1.67%)
Nov 28, 2018 1.000 1.000 1.000 1.000 32,491 +0.05(+5.79%)
Nov 27, 2018 0.9453 0.9453 0.9453 0.9453 2,500 -0.00(-0.12%)
Nov 26, 2018 0.9945 0.9945 0.9464 0.9464 3,000 -0.03(-3.40%)
Nov 23, 2018 0.9797 0.9797 0.9797 0.9797 1,000 +0.00(+0.28%)
Nov 21, 2018 0.9770 0.9770 0.9770 0 -0.02(-2.35%)
Nov 20, 2018 1.000 1.000 1.000 1.000 1,506 +0.03(+3.46%)
Nov 19, 2018 0.9670 0.9670 0.9670 5 +0.00(+0.00%)
Nov 16, 2018 1.001 1.001 0.9670 0.9670 6,700 -0.02(-1.60%)
Nov 15, 2018 0.9787 0.9827 0.9787 0.9827 3,000 -0.01(-1.15%)
Nov 14, 2018 1.020 1.020 0.9917 0.9941 5,000 +0.01(+0.82%)
Nov 13, 2018 1.060 1.060 0.9851 0.9860 10,250 -0.14(-12.10%)
Nov 12, 2018 1.150 1.150 1.122 1.122 21,380 -0.02(-1.61%)
Nov 09, 2018 1.140 1.150 1.100 1.140 25,800 -0.08(-6.56%)
Nov 08, 2018 1.310 1.310 1.190 1.220 32,050 -0.13(-9.63%)
Nov 06, 2018 1.350 1.350 1.350 0 -0.06(-4.26%)
Nov 02, 2018 1.410 1.410 1.410 1.410 1,210 +0.01(+0.71%)
Nov 01, 2018 1.400 1.400 1.390 1.400 1,000 +0.01(+0.92%)
Oct 31, 2018 1.351 1.387 1.351 1.387 4,750 +0.06(+4.30%)
Oct 30, 2018 1.330 1.330 1.280 1.330 1,700 -0.07(-5.00%)
Oct 29, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Oct 26, 2018 1.370 1.390 1.370 1.390 3,000 +0.08(+6.11%)
Oct 25, 2018 1.265 1.310 1.265 1.310 2,410 +0.02(+1.55%)
Oct 24, 2018 1.300 1.310 1.290 1.290 6,350 -0.03(-2.17%)
Oct 23, 2018 1.400 1.400 1.310 1.319 4,950 -0.13(-8.79%)
Oct 22, 2018 1.446 1.446 1.446 1.446 868 -0.00(-0.30%)
Oct 19, 2018 1.450 1.450 1.450 80 +0.00(+0.00%)
Oct 18, 2018 1.530 1.530 1.450 1.450 21,280 -0.14(-8.81%)
Oct 17, 2018 1.590 1.590 1.590 1.590 15,000 -0.02(-1.24%)
Oct 16, 2018 1.559 1.610 1.559 1.610 1,415 -0.02(-1.31%)
Oct 15, 2018 1.631 1.631 1.631 25 +0.00(+0.00%)
Oct 12, 2018 1.631 1.631 1.631 1.631 3,000 +0.03(+1.71%)
Oct 11, 2018 1.560 1.630 1.530 1.604 18,473 +0.01(+0.87%)
Oct 10, 2018 1.700 1.700 1.584 1.590 8,250 -0.17(-9.55%)
Oct 09, 2018 1.757 1.758 1.754 1.758 5,075 +0.10(+5.89%)
Oct 08, 2018 1.725 1.790 1.660 1.660 3,780 -0.08(-4.60%)
Oct 05, 2018 1.730 1.740 1.730 1.740 600 -0.03(-1.69%)
Oct 04, 2018 1.750 1.770 1.750 1.770 406 -0.00(-0.22%)
Oct 03, 2018 1.774 1.774 1.774 1.774 200 -0.06(-3.07%)
Oct 02, 2018 1.850 1.850 1.830 1.830 10,100 -0.00(-0.13%)
Oct 01, 2018 1.860 1.920 1.832 1.832 16,051 -0.01(-0.42%)
Sep 28, 2018 1.840 1.840 1.840 1.840 500 +0.09(+5.14%)
Sep 27, 2018 1.750 1.750 1.750 1.750 1,050 -0.00(-0.23%)
Sep 26, 2018 1.710 1.754 1.710 1.754 7,000 -0.01(-0.34%)
Sep 25, 2018 1.726 1.772 1.726 1.760 3,200 +0.04(+2.13%)
Sep 24, 2018 1.760 1.770 1.690 1.723 212,746 -0.01(-0.81%)
Sep 21, 2018 1.800 1.822 1.737 1.737 748,700 -0.12(-6.40%)
Sep 20, 2018 1.878 1.878 1.796 1.856 20,932 -0.11(-5.78%)
Sep 19, 2018 1.890 1.970 1.890 1.970 54,600 +0.07(+3.76%)
Sep 18, 2018 1.881 1.899 1.881 1.899 2,411 +0.02(+0.99%)
Sep 17, 2018 1.880 1.880 1.880 1.880 5,000 +0.00(+0.00%)
Sep 14, 2018 1.892 1.892 1.880 1.880 3,000 +0.00(+0.15%)
Sep 13, 2018 1.920 1.920 1.844 1.877 8,200 -0.07(-3.46%)
Sep 12, 2018 1.960 1.960 1.944 1.944 1,600 -0.01(-0.29%)
Sep 11, 2018 1.968 1.980 1.950 1.950 7,275 -0.08(-3.93%)
Sep 10, 2018 2.100 2.100 2.030 2.030 1,512 -0.04(-1.87%)
Sep 07, 2018 2.020 2.068 1.976 2.068 3,900 +0.05(+2.27%)
Sep 06, 2018 2.070 2.070 2.020 2.022 7,730 -0.07(-3.24%)
Sep 05, 2018 2.090 2.090 2.090 2.090 170 -0.08(-3.75%)
Sep 04, 2018 2.150 2.172 2.150 2.172 3,110 -0.06(-2.62%)
Aug 31, 2018 2.230 2.230 2.230 0 -0.04(-1.76%)
Aug 30, 2018 2.377 2.377 2.270 2.270 6,400 -0.12(-5.02%)
Aug 29, 2018 2.390 2.390 2.390 2.390 500 +0.01(+0.40%)
Aug 28, 2018 2.420 2.420 2.367 2.381 5,330 -0.09(-3.59%)
Aug 27, 2018 2.425 2.487 2.425 2.469 4,600 +0.04(+1.61%)
Aug 24, 2018 2.430 2.430 2.430 2.430 1,000 +0.11(+4.72%)
Aug 23, 2018 2.321 2.321 2.321 2.321 300 +0.03(+1.33%)
Aug 22, 2018 2.290 2.290 2.290 2.290 2,000 +0.03(+1.33%)
Aug 21, 2018 2.240 2.270 2.240 2.260 19,804 +0.05(+2.26%)
Aug 20, 2018 2.180 2.220 2.180 2.210 2,891 +0.14(+6.56%)
Aug 17, 2018 2.074 2.074 2.074 2.074 2,000 -0.03(-1.24%)
Aug 16, 2018 2.158 2.158 2.100 2.100 2,260 -0.12(-5.41%)
Aug 15, 2018 2.220 2.220 2.220 60 +0.00(+0.00%)
Aug 14, 2018 2.220 2.220 2.220 2.220 5,000 -0.05(-2.01%)
Aug 13, 2018 2.254 2.265 2.254 2.265 1,600 +0.01(+0.27%)
Aug 10, 2018 2.236 2.259 2.236 2.259 11,700 -0.00(-0.03%)
Aug 09, 2018 2.290 2.290 2.260 2.260 212 +0.02(+0.89%)
Aug 08, 2018 2.240 2.240 2.240 2.240 650 -0.01(-0.44%)
Aug 07, 2018 2.250 2.250 2.250 2.250 10,000 -0.05(-2.17%)
Aug 06, 2018 2.180 2.300 2.060 2.300 7,360 +0.10(+4.55%)
Aug 03, 2018 2.236 2.236 2.200 2.200 5,000 -0.03(-1.26%)
Aug 02, 2018 2.228 2.228 2.228 2.228 100 +0.02(+0.81%)
Aug 01, 2018 2.151 2.250 2.151 2.210 53,285 +0.13(+6.26%)
Jul 31, 2018 2.070 2.080 2.070 2.080 2,950 +0.01(+0.50%)
Jul 30, 2018 2.093 2.094 2.070 2.070 3,800 +0.01(+0.46%)
Jul 27, 2018 2.100 2.100 2.040 2.060 2,800 -0.01(-0.29%)
Jul 26, 2018 2.080 2.090 2.050 2.066 11,325 -0.05(-2.48%)
Jul 25, 2018 2.105 2.134 2.105 2.119 4,800 +0.01(+0.34%)
Jul 24, 2018 2.140 2.140 2.111 2.111 8,782 -0.07(-3.35%)
Jul 23, 2018 2.184 2.184 2.184 2.184 1,554 -0.05(-2.04%)
Jul 20, 2018 2.230 2.230 2.230 2.230 1,700 -0.01(-0.44%)
Jul 19, 2018 2.230 2.240 2.230 2.240 300 -0.06(-2.61%)
Jul 17, 2018 2.300 2.300 2.300 0 -0.08(-3.36%)
Jul 13, 2018 2.380 2.380 2.380 1,074 -0.02(-0.83%)
Jul 12, 2018 2.410 2.417 2.400 2.400 134,544 +0.04(+1.69%)
Jul 11, 2018 2.355 2.420 2.320 2.360 81,453 +0.03(+1.29%)
Jul 09, 2018 2.330 2.330 2.330 0 +0.10(+4.48%)
Jul 06, 2018 2.230 2.230 2.230 2.230 129 -0.01(-0.44%)
Jul 05, 2018 2.198 2.240 2.198 2.240 6,820 +0.02(+0.90%)
Jul 03, 2018 2.220 2.220 2.220 0 +0.10(+4.72%)
Jul 02, 2018 2.120 2.120 2.120 2.120 400 -0.14(-6.31%)
Jun 29, 2018 2.263 2.263 2.263 2.263 340 -0.02(-0.75%)
Jun 28, 2018 2.328 2.328 2.280 2.280 8,150 -0.05(-2.15%)
Jun 27, 2018 2.330 2.330 2.330 2.330 300 +0.07(+3.10%)
Jun 25, 2018 2.260 2.260 2.260 0 +0.02(+0.89%)
Jun 22, 2018 2.215 2.240 2.215 2.240 58,712 +0.07(+3.23%)
Jun 21, 2018 2.170 2.180 2.170 2.170 800 -0.03(-1.38%)
Jun 20, 2018 2.050 2.240 2.050 2.200 6,529 +0.00(+0.02%)
Jun 19, 2018 2.160 2.200 2.155 2.200 4,175 +0.00(+0.00%)
Jun 18, 2018 2.201 2.201 2.200 2.200 6,500 -0.03(-1.14%)
Jun 15, 2018 2.340 2.184 2.225 32,091 -0.11(-4.88%)
Jun 14, 2018 2.340 2.340 2.340 2.340 1,000 -0.07(-3.01%)
Jun 13, 2018 2.401 2.412 2.401 2.412 4,685 +0.02(+0.91%)
Jun 12, 2018 2.410 2.410 2.390 2.390 2,415 -0.02(-0.81%)
Jun 11, 2018 2.380 2.410 2.380 2.410 1,500 -0.01(-0.41%)
Jun 08, 2018 2.420 2.420 2.420 2.420 10,866 -0.00(-0.14%)
Jun 07, 2018 2.430 2.430 2.407 2.423 3,220 +0.02(+0.84%)
Jun 06, 2018 2.403 2.403 2.403 2.403 358 +0.01(+0.43%)
Jun 05, 2018 2.393 2.393 2.393 2.393 1,900 -0.10(-3.91%)
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.