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, 2023 3.120 3.140 3.120 3.130 5,456 +0.07(+2.29%)
Jul 28, 2023 3.050 3.070 3.050 3.060 41,586 +0.00(+0.00%)
Jul 27, 2023 3.017 3.070 3.017 3.060 15,809 +0.06(+2.00%)
Jul 26, 2023 3.000 3.010 2.980 3.000 40,414 +0.00(+0.00%)
Jul 25, 2023 2.990 3.029 2.977 3.000 77,643 +0.01(+0.33%)
Jul 24, 2023 2.980 3.030 2.970 2.990 21,866 +0.01(+0.34%)
Jul 21, 2023 2.940 2.990 2.940 2.980 26,419 +0.04(+1.36%)
Jul 20, 2023 2.950 2.978 2.920 2.940 18,760 -0.01(-0.34%)
Jul 19, 2023 2.910 2.960 2.910 2.950 29,069 +0.04(+1.37%)
Jul 18, 2023 2.860 2.920 2.835 2.910 80,229 +0.08(+2.83%)
Jul 17, 2023 2.770 2.860 2.770 2.830 59,463 +0.04(+1.43%)
Jul 14, 2023 2.830 2.830 2.780 2.790 8,650 -0.08(-2.79%)
Jul 13, 2023 2.830 2.880 2.800 2.870 15,955 +0.06(+2.07%)
Jul 12, 2023 2.800 2.820 2.777 2.812 87,979 +0.06(+2.24%)
Jul 11, 2023 2.763 2.800 2.740 2.750 1,063,676 +0.00(+0.00%)
Jul 10, 2023 2.770 2.770 2.744 2.750 85,311 -0.01(-0.36%)
Jul 07, 2023 2.700 2.780 2.654 2.760 144,524 +0.08(+3.06%)
Jul 06, 2023 2.590 2.690 2.570 2.678 97,939 -0.01(-0.26%)
Jul 05, 2023 2.711 2.730 2.660 2.685 81,150 -0.07(-2.72%)
Jul 03, 2023 2.680 2.760 2.680 2.760 3,466 +0.08(+2.99%)
Jun 30, 2023 2.650 2.710 2.650 2.680 45,613 +0.05(+1.79%)
Jun 29, 2023 2.625 2.640 2.617 2.633 53,488 +0.03(+1.04%)
Jun 28, 2023 2.548 2.630 2.548 2.606 13,503 +0.06(+2.40%)
Jun 27, 2023 2.521 2.570 2.521 2.545 24,848 -0.00(-0.20%)
Jun 26, 2023 2.552 2.570 2.540 2.550 30,179 +0.05(+1.95%)
Jun 23, 2023 2.440 2.510 2.414 2.501 65,043 +0.02(+0.85%)
Jun 22, 2023 2.450 2.530 2.450 2.480 23,842 -0.11(-4.25%)
Jun 21, 2023 2.580 2.590 2.550 2.590 60,566 +0.02(+0.78%)
Jun 20, 2023 2.410 2.570 2.410 2.570 39,987 +0.02(+0.97%)
Jun 16, 2023 2.510 2.560 2.500 2.545 17,205 +0.08(+3.05%)
Jun 15, 2023 2.402 2.490 2.402 2.470 26,084 +0.07(+2.92%)
Jun 14, 2023 2.450 2.450 2.380 2.400 29,180 -0.07(-2.83%)
Jun 13, 2023 2.490 2.495 2.450 2.470 95,220 +0.03(+1.23%)
Jun 12, 2023 2.450 2.450 2.420 2.440 18,099 -0.03(-1.21%)
Jun 09, 2023 2.400 2.548 2.400 2.470 17,051 -0.07(-2.76%)
Jun 08, 2023 2.535 2.540 2.499 2.540 20,619 -0.02(-0.78%)
Jun 07, 2023 2.490 2.560 2.490 2.560 46,430 +0.07(+2.81%)
Jun 06, 2023 2.470 2.490 2.458 2.490 9,572 +0.00(+0.00%)
Jun 05, 2023 2.500 2.510 2.480 2.490 25,097 +0.01(+0.40%)
Jun 02, 2023 2.450 2.500 2.430 2.480 10,030 +0.09(+3.61%)
Jun 01, 2023 2.320 2.460 2.320 2.394 544,575 +0.08(+3.62%)
May 31, 2023 2.320 2.320 2.260 2.310 29,130 -0.04(-1.70%)
May 30, 2023 2.360 2.360 2.300 2.350 70,462 +0.00(+0.00%)
May 26, 2023 2.330 2.350 2.320 2.350 107,583 +0.02(+0.86%)
May 25, 2023 2.380 2.380 2.310 2.330 257,376 -0.05(-2.10%)
May 24, 2023 2.407 2.410 2.345 2.380 66,882 -0.03(-1.24%)
May 23, 2023 2.360 2.410 2.360 2.410 606,561 +0.03(+1.26%)
May 22, 2023 2.300 2.386 2.300 2.380 4,308 +0.02(+0.85%)
May 19, 2023 2.350 2.395 2.330 2.360 35,830 +0.01(+0.43%)
May 18, 2023 2.260 2.350 2.260 2.350 16,983 +0.08(+3.52%)
May 17, 2023 2.270 2.270 2.258 2.270 17,505 +0.01(+0.44%)
May 16, 2023 2.300 2.310 2.250 2.260 28,774 -0.09(-3.83%)
May 15, 2023 2.350 2.360 2.345 2.350 16,586 +0.00(+0.00%)
May 12, 2023 2.218 2.350 2.218 2.350 65,585 +0.17(+7.80%)
May 11, 2023 2.190 2.200 2.160 2.180 38,071 -0.06(-2.68%)
May 10, 2023 2.230 2.250 2.210 2.240 30,190 +0.00(+0.00%)
May 09, 2023 2.240 2.260 2.220 2.240 44,893 -0.03(-1.32%)
May 08, 2023 2.290 2.300 2.270 2.270 759 -0.01(-0.44%)
May 05, 2023 2.222 2.280 2.222 2.280 6,345 +0.11(+4.88%)
May 04, 2023 2.187 2.210 2.174 2.174 4,933 -0.05(-2.42%)
May 03, 2023 2.210 2.240 2.210 2.228 5,662 +0.01(+0.36%)
May 02, 2023 2.294 2.294 2.180 2.220 75,697 -0.08(-3.69%)
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.