Skip to main content

Trican Well Service (OP: TOLWF )

3.363 +0.052 (+1.56%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.23 14.23 14.23 14.23 7,100 +0.16(+1.16%)
Aug 29, 2013 14.16 14.16 14.05 14.07 3,100 -0.04(-0.31%)
Aug 28, 2013 14.20 14.29 14.11 14.11 12,560 +0.48(+3.52%)
Aug 23, 2013 13.63 13.63 13.63 0 +0.01(+0.04%)
Aug 22, 2013 13.62 13.62 13.62 13.62 100 -0.13(-0.91%)
Aug 21, 2013 13.82 13.90 13.75 13.75 1,191 -0.28(-2.00%)
Aug 20, 2013 13.88 14.17 13.87 14.03 1,100 -0.26(-1.82%)
Aug 19, 2013 14.29 14.29 14.29 14.29 104 -0.08(-0.54%)
Aug 16, 2013 14.37 14.37 14.37 14.37 29,394 +0.39(+2.81%)
Aug 15, 2013 13.97 13.97 13.97 13.97 40,300 -0.08(-0.53%)
Aug 14, 2013 13.89 14.07 13.86 14.05 31,870 +0.17(+1.22%)
Aug 13, 2013 13.85 13.88 13.85 13.88 38,647 -0.04(-0.28%)
Aug 08, 2013 13.92 13.92 13.92 30,000 -0.03(-0.22%)
Aug 07, 2013 13.95 13.95 13.95 13.95 51,440 -0.15(-1.06%)
Aug 06, 2013 14.20 14.21 14.10 14.10 32,996 -0.23(-1.61%)
Aug 05, 2013 14.32 14.33 14.32 14.33 1,469 -0.70(-4.66%)
Aug 01, 2013 15.03 15.03 15.03 3,100 +0.35(+2.37%)
Jul 31, 2013 13.77 14.80 13.77 14.68 60,400 +0.85(+6.15%)
Jul 30, 2013 13.87 13.87 13.83 13.83 400 -0.07(-0.50%)
Jul 29, 2013 13.87 13.90 13.87 13.90 20,410 +0.00(+0.00%)
Jul 26, 2013 14.22 14.22 13.82 13.90 21,500 -0.21(-1.49%)
Jul 25, 2013 13.89 14.11 13.89 14.11 626 +0.22(+1.58%)
Jul 24, 2013 13.86 14.00 13.86 13.89 23,037 +0.51(+3.81%)
Jul 22, 2013 13.38 13.38 13.38 13.38 20,000 -0.18(-1.33%)
Jul 19, 2013 13.56 13.56 13.56 13.56 100 +0.06(+0.44%)
Jul 18, 2013 13.15 13.51 13.15 13.50 27,900 +0.34(+2.58%)
Jul 17, 2013 13.39 13.39 13.16 13.16 10,081 -0.16(-1.20%)
Jul 16, 2013 13.50 13.50 13.30 13.32 5,813 -0.02(-0.18%)
Jul 15, 2013 13.40 13.40 13.34 13.34 2,018 -0.21(-1.56%)
Jul 12, 2013 13.45 13.55 13.37 13.55 30,419 +0.19(+1.38%)
Jul 11, 2013 13.37 13.37 13.37 13.37 10,113 -0.11(-0.84%)
Jul 10, 2013 13.48 13.48 13.48 13.48 12,999 -0.05(-0.38%)
Jul 09, 2013 13.80 13.64 13.54 13.54 21,990 -0.09(-0.66%)
Jul 08, 2013 13.97 13.97 13.63 13.63 35,901 -0.04(-0.33%)
Jul 05, 2013 13.50 13.73 13.47 13.67 2,905 +0.03(+0.22%)
Jul 03, 2013 13.50 13.64 13.50 13.64 220 +0.48(+3.66%)
Jul 02, 2013 13.16 13.16 13.16 13.16 1,569 -0.05(-0.39%)
Jul 01, 2013 13.20 13.21 13.20 13.21 1,026 -0.13(-0.95%)
Jun 28, 2013 13.56 13.56 13.34 13.34 47,277 -0.30(-2.23%)
Jun 27, 2013 13.77 13.77 13.55 13.64 30,920 -0.32(-2.31%)
Jun 26, 2013 14.20 14.20 13.96 13.96 65,500 +0.10(+0.71%)
Jun 24, 2013 13.86 13.86 13.86 13.86 0 -0.46(-3.19%)
Jun 21, 2013 14.38 14.42 14.27 14.32 6,000 +0.06(+0.43%)
Jun 20, 2013 14.84 14.84 14.26 14.26 1,000 -0.62(-4.17%)
Jun 19, 2013 14.99 15.00 14.88 14.88 571 -0.37(-2.43%)
Jun 18, 2013 15.29 15.29 15.20 15.25 300 -0.36(-2.29%)
Jun 17, 2013 15.30 15.61 15.29 15.61 5,940 +0.36(+2.34%)
Jun 14, 2013 14.93 15.25 14.93 15.25 1,797 +0.24(+1.60%)
Jun 13, 2013 15.10 15.10 15.01 15.01 1,404 +0.17(+1.15%)
Jun 12, 2013 15.01 15.18 14.84 14.84 2,191 -0.17(-1.13%)
Jun 11, 2013 15.30 15.30 15.01 15.01 872 -0.17(-1.12%)
Jun 10, 2013 15.43 15.43 15.18 15.18 2,753 -0.49(-3.13%)
Jun 07, 2013 15.50 15.81 15.44 15.67 2,715 +0.17(+1.10%)
Jun 06, 2013 14.72 15.50 14.72 15.50 9,061 +0.99(+6.82%)
Jun 05, 2013 14.31 14.51 14.31 14.51 200 +0.30(+2.09%)
Jun 04, 2013 14.21 14.21 14.21 14.21 427 -0.29(-2.03%)
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.