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

Trican Well Service (OP: TOLWF )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2009 10.01 10.07 10.01 10.07 400 +1.25(+14.17%)
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%)
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.