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 (%)
Aug 31, 2005 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Aug 30, 2005 32.25 32.31 32.12 32.25 1,420 +0.30(+0.93%)
Aug 29, 2005 31.95 32.65 31.91 31.95 440 -0.14(-0.42%)
Aug 26, 2005 32.09 32.09 32.09 32.09 2,000 -0.15(-0.47%)
Aug 25, 2005 32.24 32.24 32.10 32.24 6,300 +0.18(+0.56%)
Aug 24, 2005 32.06 32.32 32.06 32.06 4,000 +0.47(+1.48%)
Aug 23, 2005 31.59 31.59 31.59 31.59 400 +0.68(+2.20%)
Aug 22, 2005 30.91 31.81 30.91 30.91 8,600 +0.19(+0.63%)
Aug 19, 2005 30.72 31.22 29.34 30.72 6,929 +1.78(+6.16%)
Aug 18, 2005 28.94 29.15 28.75 28.94 8,725 -0.51(-1.75%)
Aug 17, 2005 29.45 29.81 28.60 29.45 5,750 -1.34(-4.36%)
Aug 16, 2005 30.80 30.80 30.74 30.80 2,000 -0.47(-1.49%)
Aug 15, 2005 31.26 31.97 31.26 31.26 6,875 -1.11(-3.42%)
Aug 12, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Aug 11, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Aug 10, 2005 32.37 32.83 32.09 32.37 2,200 +0.00(+0.00%)
Aug 09, 2005 32.37 32.83 32.09 32.37 2,200 +0.32(+1.01%)
Aug 08, 2005 32.04 32.14 32.03 32.04 4,000 -0.03(-0.08%)
Aug 05, 2005 32.07 32.07 31.45 32.07 63,295 +0.00(+0.00%)
Aug 04, 2005 32.07 32.07 31.45 32.07 63,295 +0.04(+0.12%)
Aug 03, 2005 32.03 32.03 31.62 32.03 10,610 +0.00(+0.00%)
Aug 02, 2005 32.03 32.03 31.62 32.03 10,610 +1.41(+4.59%)
Aug 01, 2005 30.63 31.01 30.63 30.63 3,310 +0.00(+0.00%)
Jul 29, 2005 30.63 31.01 30.63 30.63 3,310 +0.58(+1.94%)
Jul 28, 2005 30.04 30.04 29.84 30.04 2,750 +0.66(+2.25%)
Jul 27, 2005 29.38 29.38 29.38 29.38 2,000 +0.83(+2.93%)
Jul 26, 2005 28.55 28.55 28.12 28.55 2,500 +0.00(+0.00%)
Jul 25, 2005 28.55 28.55 28.12 28.55 2,500 +0.63(+2.26%)
Jul 22, 2005 27.91 27.91 27.77 27.91 1,000 +0.86(+3.17%)
Jul 21, 2005 27.05 27.05 27.05 27.05 200 +0.89(+3.42%)
Jul 20, 2005 26.16 26.16 26.16 26.16 1,500 +0.00(+0.00%)
Jul 19, 2005 26.16 26.16 26.16 26.16 1,500 +0.03(+0.11%)
Jul 18, 2005 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Jul 15, 2005 26.13 26.13 25.67 26.13 18,600 +0.00(+0.00%)
Jul 14, 2005 26.13 26.13 25.67 26.13 18,600 -0.01(-0.02%)
Jul 13, 2005 26.14 26.14 26.04 26.14 2,510 +0.02(+0.08%)
Jul 12, 2005 26.11 26.11 26.09 26.11 340 +0.69(+2.70%)
Jul 11, 2005 25.43 26.05 25.43 25.43 2,575 +0.00(+0.00%)
Jul 08, 2005 25.43 26.05 25.43 25.43 2,575 +0.19(+0.73%)
Jul 07, 2005 25.24 25.24 25.18 25.24 1,549 +0.44(+1.76%)
Jul 06, 2005 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jul 05, 2005 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jul 01, 2005 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jun 30, 2005 24.81 24.92 24.81 24.81 425 -0.90(-3.52%)
Jun 29, 2005 25.71 25.82 25.71 25.71 1,250 -0.34(-1.31%)
Jun 28, 2005 26.05 26.34 26.02 26.05 1,415 +0.00(+0.00%)
Jun 27, 2005 26.05 26.34 26.02 26.05 1,415 +0.40(+1.57%)
Jun 24, 2005 25.65 25.70 25.32 25.65 1,250 +0.00(+0.00%)
Jun 23, 2005 25.65 25.70 25.32 25.65 1,250 +0.45(+1.79%)
Jun 22, 2005 25.20 25.27 25.00 25.20 2,001 -0.47(-1.83%)
Jun 21, 2005 25.67 26.25 25.67 25.67 2,500 +0.00(+0.00%)
Jun 20, 2005 25.67 26.25 25.67 25.67 2,500 -1.12(-4.19%)
Jun 17, 2005 26.79 26.79 26.75 26.79 1,095 +0.64(+2.46%)
Jun 16, 2005 26.15 26.15 26.15 26.15 600 +1.02(+4.04%)
Jun 15, 2005 25.14 25.14 25.01 25.14 2,499 +1.08(+4.47%)
Jun 14, 2005 24.06 24.30 23.78 24.06 4,900 +0.98(+4.26%)
Jun 13, 2005 23.08 23.08 22.90 23.08 5,200 +0.00(+0.00%)
Jun 10, 2005 23.08 23.08 22.90 23.08 5,200 +0.26(+1.12%)
Jun 09, 2005 22.82 23.05 22.82 22.82 2,699 +0.00(+0.00%)
Jun 08, 2005 22.82 23.05 22.82 22.82 2,699 -0.43(-1.85%)
Jun 07, 2005 23.25 23.25 22.89 23.25 700 +0.45(+2.00%)
Jun 06, 2005 22.80 22.83 22.53 22.80 5,915 +0.00(+0.00%)
Jun 03, 2005 22.80 22.83 22.53 22.80 5,915 +0.12(+0.55%)
Jun 02, 2005 22.67 22.67 22.45 22.67 2,500 +0.92(+4.21%)
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.