Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.39 21.39 20.94 21.39 12,645 +0.57(+2.75%)
Jul 28, 2006 20.82 20.82 20.69 20.82 2,110 +0.28(+1.38%)
Jul 27, 2006 20.53 22.11 20.53 20.53 2,900 -1.00(-4.63%)
Jul 26, 2006 21.53 21.53 20.22 21.53 8,000 +1.45(+7.19%)
Jul 25, 2006 20.09 20.09 18.92 20.09 4,405 +1.58(+8.54%)
Jul 24, 2006 18.50 18.50 18.30 18.50 12,800 +0.07(+0.40%)
Jul 21, 2006 18.43 18.43 18.29 18.43 11,800 +0.02(+0.09%)
Jul 20, 2006 18.41 18.50 18.39 18.41 12,640 +0.13(+0.71%)
Jul 19, 2006 18.28 18.52 18.28 18.28 42,300 -0.25(-1.36%)
Jul 18, 2006 18.53 18.57 17.86 18.53 9,600 +0.60(+3.32%)
Jul 17, 2006 17.94 18.31 17.79 17.94 14,880 -0.19(-1.04%)
Jul 14, 2006 18.13 18.53 18.13 18.13 3,200 -0.26(-1.40%)
Jul 13, 2006 18.38 18.70 18.38 18.38 2,225 -0.24(-1.27%)
Jul 12, 2006 18.62 18.71 18.59 18.62 7,245 -0.16(-0.86%)
Jul 11, 2006 18.52 19.00 18.64 18.78 3,228 +0.27(+1.43%)
Jul 10, 2006 18.52 18.92 18.52 18.52 7,250 -0.46(-2.44%)
Jul 07, 2006 18.98 20.02 18.85 18.98 13,058 -1.21(-6.01%)
Jul 06, 2006 20.19 20.22 20.01 20.19 9,257 -0.07(-0.35%)
Jul 05, 2006 20.26 20.79 20.08 20.26 9,620 +0.34(+1.71%)
Jul 03, 2006 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Jun 30, 2006 19.92 20.50 19.80 19.92 12,095 +0.59(+3.03%)
Jun 29, 2006 19.34 19.34 19.34 19.34 0 +0.94(+5.11%)
Jun 28, 2006 18.40 18.69 18.32 18.40 15,000 -0.40(-2.14%)
Jun 27, 2006 18.80 19.46 18.80 18.80 5,705 +0.01(+0.05%)
Jun 23, 2006 18.79 18.90 18.42 18.79 1,405 +0.18(+0.98%)
Jun 22, 2006 18.61 18.89 18.37 18.61 3,850 -0.57(-2.99%)
Jun 21, 2006 19.18 19.50 18.51 19.18 10,530 +1.14(+6.31%)
Jun 20, 2006 18.04 19.18 18.04 18.04 34,755 -1.08(-5.65%)
Jun 19, 2006 19.12 19.87 19.07 19.12 1,685 -1.01(-4.99%)
Jun 16, 2006 20.13 20.13 20.02 20.13 550 -1.37(-6.37%)
Jun 15, 2006 21.50 21.50 20.08 21.50 5,420 +2.06(+10.60%)
Jun 14, 2006 19.44 19.68 18.94 19.44 3,810 +0.51(+2.70%)
Jun 13, 2006 18.93 19.35 18.86 18.93 15,505 -1.02(-5.12%)
Jun 12, 2006 19.95 20.93 19.93 19.95 1,600 -0.98(-4.69%)
Jun 09, 2006 20.93 20.97 20.90 20.93 1,700 -0.04(-0.21%)
Jun 08, 2006 20.98 20.98 19.35 20.98 30,305 +0.17(+0.80%)
Jun 07, 2006 20.81 21.58 20.81 20.81 5,945 -1.32(-5.94%)
Jun 06, 2006 22.12 22.16 21.51 22.12 2,695 -0.51(-2.26%)
Jun 05, 2006 22.64 23.32 22.64 22.64 2,900 -0.71(-3.05%)
Jun 02, 2006 23.35 23.84 23.35 23.35 1,160 -0.50(-2.10%)
Jun 01, 2006 23.85 23.85 23.60 23.85 1,000 -1.05(-4.22%)
May 31, 2006 24.90 24.90 24.10 24.90 1,025 +1.15(+4.82%)
May 30, 2006 23.76 24.21 23.74 23.76 1,630 +0.34(+1.47%)
May 26, 2006 23.41 23.41 22.83 23.41 838 +0.44(+1.92%)
May 25, 2006 22.97 22.97 22.20 22.97 850 +1.66(+7.81%)
May 24, 2006 21.31 21.56 20.94 21.31 2,295 -0.35(-1.64%)
May 23, 2006 21.66 24.33 21.66 21.66 1,000 -19.77(-47.72%)
May 22, 2006 41.43 41.43 41.43 41.43 0 +0.00(+0.00%)
May 19, 2006 41.43 42.38 40.38 41.43 17,800 -0.82(-1.94%)
May 18, 2006 42.25 43.13 42.25 42.25 700 -1.38(-3.16%)
May 17, 2006 43.77 44.80 43.58 43.63 1,375 -0.14(-0.33%)
May 16, 2006 43.77 44.16 42.71 43.77 2,600 +0.33(+0.76%)
May 15, 2006 43.44 46.01 43.44 43.44 300 -3.19(-6.84%)
May 12, 2006 46.63 47.82 46.38 46.63 1,725 -2.92(-5.88%)
May 11, 2006 49.55 49.98 49.55 49.55 1,800 +0.61(+1.24%)
May 10, 2006 48.94 48.94 48.72 48.94 1,730 +0.36(+0.75%)
May 09, 2006 48.58 49.65 48.50 48.58 1,100 +0.52(+1.08%)
May 08, 2006 48.06 48.06 47.76 48.06 1,400 -0.67(-1.38%)
May 05, 2006 48.73 49.28 48.26 48.73 13,220 +0.96(+2.01%)
May 04, 2006 47.77 49.85 47.77 47.77 5,873 -1.75(-3.53%)
May 03, 2006 49.52 49.91 49.33 49.52 1,900 +0.27(+0.54%)
May 02, 2006 49.25 50.03 48.63 49.25 5,700 -0.30(-0.61%)
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.