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

Trican Well Service (OP: TOLWF )

3.175 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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%)
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.