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, 2022 2.676 2.720 2.659 2.670 14,906 -0.02(-0.74%)
Aug 30, 2022 2.740 2.750 2.650 2.690 103,937 -0.14(-4.95%)
Aug 29, 2022 2.720 2.850 2.720 2.830 29,837 +0.06(+2.17%)
Aug 26, 2022 2.818 2.840 2.765 2.770 51,255 -0.05(-1.74%)
Aug 25, 2022 2.680 2.840 2.680 2.819 82,397 -0.00(-0.04%)
Aug 24, 2022 2.800 2.820 2.800 2.820 5,670 +0.06(+2.17%)
Aug 23, 2022 2.750 2.820 2.750 2.760 71,353 +0.05(+1.85%)
Aug 22, 2022 2.680 2.740 2.680 2.710 48,281 +0.01(+0.37%)
Aug 19, 2022 2.750 2.760 2.700 2.700 36,467 -0.10(-3.64%)
Aug 18, 2022 2.725 2.802 2.722 2.802 13,328 +0.08(+3.01%)
Aug 17, 2022 2.725 2.730 2.710 2.720 12,825 -0.02(-0.75%)
Aug 16, 2022 2.768 2.770 2.690 2.740 22,902 +0.02(+0.75%)
Aug 15, 2022 2.750 2.810 2.620 2.720 57,229 -0.10(-3.55%)
Aug 12, 2022 2.790 2.820 2.790 2.820 23,414 +0.00(+0.00%)
Aug 11, 2022 2.810 2.839 2.780 2.820 5,852 +0.06(+2.17%)
Aug 10, 2022 2.750 2.760 2.749 2.760 9,717 +0.07(+2.60%)
Aug 09, 2022 2.760 2.760 2.660 2.690 29,775 -0.04(-1.47%)
Aug 08, 2022 2.650 2.740 2.650 2.730 29,285 +0.09(+3.26%)
Aug 05, 2022 2.630 2.688 2.630 2.644 6,430 -0.01(-0.23%)
Aug 04, 2022 2.681 2.721 2.645 2.650 14,868 -0.10(-3.64%)
Aug 03, 2022 2.840 2.840 2.710 2.750 8,435 -0.04(-1.29%)
Aug 02, 2022 2.880 2.980 2.786 2.786 44,281 -0.18(-6.20%)
Aug 01, 2022 2.965 2.970 2.965 2.970 619 +0.01(+0.34%)
Jul 29, 2022 2.920 2.970 2.880 2.960 212,156 +0.08(+2.71%)
Jul 28, 2022 2.808 2.882 2.808 2.882 25,047 +0.10(+3.67%)
Jul 27, 2022 2.830 2.830 2.700 2.780 64,554 +0.02(+0.72%)
Jul 26, 2022 2.710 2.790 2.695 2.760 76,491 +0.12(+4.57%)
Jul 25, 2022 2.570 2.640 2.560 2.639 143,800 +0.10(+3.92%)
Jul 22, 2022 2.400 2.590 2.400 2.540 87,391 +0.02(+0.79%)
Jul 21, 2022 2.540 2.580 2.506 2.520 137,777 -0.13(-4.91%)
Jul 20, 2022 2.550 2.650 2.520 2.650 73,470 +0.10(+3.92%)
Jul 19, 2022 2.460 2.550 2.460 2.550 97,227 +0.13(+5.37%)
Jul 18, 2022 2.240 2.420 2.240 2.420 15,307 +0.11(+4.76%)
Jul 15, 2022 2.300 2.310 2.290 2.310 6,320 +0.01(+0.57%)
Jul 14, 2022 2.280 2.327 2.260 2.297 9,245 -0.14(-5.86%)
Jul 13, 2022 2.490 2.490 2.440 2.440 29,050 -0.03(-1.29%)
Jul 12, 2022 2.487 2.487 2.420 2.472 54,416 -0.02(-0.72%)
Jul 11, 2022 2.447 2.530 2.410 2.490 257,803 -0.05(-1.97%)
Jul 08, 2022 2.570 2.570 2.490 2.540 35,355 -0.12(-4.51%)
Jul 07, 2022 2.629 2.690 2.620 2.660 16,181 +0.20(+8.17%)
Jul 06, 2022 2.630 2.682 2.456 2.459 258,343 -0.27(-9.89%)
Jul 05, 2022 2.729 2.729 2.680 2.729 52,554 -0.17(-5.90%)
Jul 01, 2022 2.850 2.900 2.750 2.900 7,922 +0.04(+1.40%)
Jun 30, 2022 2.870 2.880 2.860 2.860 12,754 -0.06(-2.05%)
Jun 29, 2022 3.070 3.120 2.920 2.920 70,525 -0.08(-2.67%)
Jun 28, 2022 2.990 3.010 2.930 3.000 25,767 +0.15(+5.26%)
Jun 27, 2022 2.760 2.890 2.759 2.850 41,159 +0.10(+3.58%)
Jun 24, 2022 2.705 2.752 2.680 2.752 39,680 +0.03(+1.20%)
Jun 23, 2022 2.950 2.950 2.613 2.719 106,327 -0.26(-8.76%)
Jun 22, 2022 2.978 3.030 2.950 2.980 125,120 -0.24(-7.45%)
Jun 21, 2022 3.168 3.220 3.130 3.220 30,856 +0.35(+12.20%)
Jun 17, 2022 3.020 3.020 2.870 2.870 73,482 -0.14(-4.65%)
Jun 16, 2022 3.100 3.112 3.000 3.010 56,606 -0.17(-5.35%)
Jun 15, 2022 3.180 3.250 3.100 3.180 45,575 -0.04(-1.24%)
Jun 14, 2022 3.437 3.439 3.179 3.220 58,514 -0.22(-6.30%)
Jun 13, 2022 3.360 3.510 3.308 3.437 668,805 -0.08(-2.41%)
Jun 10, 2022 3.570 3.608 3.468 3.522 71,445 -0.15(-4.05%)
Jun 09, 2022 3.710 3.710 3.655 3.670 20,975 -0.15(-3.93%)
Jun 08, 2022 3.852 3.910 3.750 3.820 16,128 +0.01(+0.32%)
Jun 07, 2022 3.710 3.820 3.620 3.808 64,238 +0.09(+2.36%)
Jun 06, 2022 3.800 3.800 3.698 3.720 26,517 -0.05(-1.33%)
Jun 03, 2022 3.790 3.812 3.750 3.770 8,972 -0.02(-0.62%)
Jun 02, 2022 3.840 3.880 3.760 3.794 54,065 +0.01(+0.39%)
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.