Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (OP: TOLWF )

3.200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.236 1.369 1.236 1.350 58,074 +0.10(+8.00%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.231 1.240 1.231 1.240 7,300 +0.00(+0.08%)
May 25, 2016 1.220 1.240 1.220 1.239 5,100 +0.04(+3.25%)
May 24, 2016 1.200 1.200 1.200 1.200 5,000 +0.02(+1.69%)
May 20, 2016 1.180 1.180 1.180 0 +0.02(+1.57%)
May 19, 2016 1.160 1.162 1.160 1.162 2,700 -0.06(-4.77%)
May 18, 2016 1.250 1.269 1.220 1.220 3,358 -0.06(-4.69%)
May 17, 2016 1.280 1.280 1.280 1.280 2,545 +0.00(+0.00%)
May 16, 2016 1.280 1.280 1.280 1.280 2,700 +0.03(+2.40%)
May 13, 2016 1.270 1.270 1.250 1.250 27,350 -0.05(-3.85%)
May 12, 2016 1.300 1.300 1.300 1.300 610 -0.02(-1.52%)
May 10, 2016 1.320 1.320 1.320 0 +0.01(+1.10%)
May 09, 2016 1.347 1.350 1.290 1.306 4,792 -0.06(-4.70%)
May 06, 2016 1.290 1.450 1.290 1.370 69,971 +0.13(+10.48%)
May 05, 2016 1.210 1.240 1.210 1.240 3,400 +0.04(+3.33%)
May 04, 2016 1.260 1.260 1.200 1.200 14,245 -0.06(-4.76%)
May 03, 2016 1.280 1.280 1.250 1.260 2,360 -0.12(-8.70%)
May 02, 2016 1.380 1.385 1.380 1.380 6,870 -0.03(-2.11%)
Apr 29, 2016 1.430 1.430 1.406 1.410 10,253 -0.02(-1.41%)
Apr 28, 2016 1.434 1.453 1.430 1.430 39,887 +0.01(+0.70%)
Apr 27, 2016 1.430 1.430 1.420 1.420 3,139 +0.08(+5.97%)
Apr 26, 2016 1.310 1.340 1.310 1.340 2,700 +0.06(+4.30%)
Apr 25, 2016 1.364 1.370 1.270 1.285 17,598 -0.15(-10.26%)
Apr 22, 2016 1.370 1.440 1.370 1.432 1,301 +0.05(+3.74%)
Apr 21, 2016 1.350 1.400 1.350 1.380 57,138 +0.02(+1.47%)
Apr 20, 2016 1.300 1.360 1.290 1.360 58,650 +0.06(+4.39%)
Apr 19, 2016 1.210 1.320 1.210 1.303 9,861 +0.11(+9.48%)
Apr 18, 2016 1.173 1.190 1.160 1.190 34,350 -0.01(-0.75%)
Apr 15, 2016 1.160 1.199 1.160 1.199 9,220 +0.03(+2.48%)
Apr 14, 2016 1.161 1.170 1.161 1.170 3,300 +0.04(+3.54%)
Apr 13, 2016 1.100 1.130 1.100 1.130 14,685 +0.03(+2.73%)
Apr 12, 2016 1.110 1.114 1.100 1.100 2,025 +0.09(+8.91%)
Apr 11, 2016 0.9600 1.011 0.9600 1.010 5,400 +0.05(+5.21%)
Apr 08, 2016 0.9400 0.9600 0.9400 0.9600 36,428 +0.08(+9.09%)
Apr 07, 2016 0.8800 0.8800 0.8800 0.8800 300 -0.00(-0.45%)
Apr 06, 2016 0.8840 0.8840 0.8840 0.8840 5,000 +0.04(+4.52%)
Apr 05, 2016 0.8458 0.8458 0.8458 0.8458 3,100 +0.01(+0.81%)
Apr 04, 2016 0.8564 0.8719 0.8379 0.8390 16,155 -0.08(-8.31%)
Mar 31, 2016 0.9150 0.9150 0.9150 0 -0.01(-0.54%)
Mar 30, 2016 0.9177 0.9209 0.9177 0.9200 800 +0.06(+6.98%)
Mar 29, 2016 0.8600 0.8600 0.8600 0.8600 2,510 -0.02(-2.05%)
Mar 28, 2016 0.8610 0.8780 0.8524 0.8780 15,521 -0.01(-1.35%)
Mar 24, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.27%)
Mar 23, 2016 0.9980 0.9980 0.8540 0.8788 70,436 -0.16(-15.50%)
Mar 22, 2016 1.030 1.040 1.010 1.040 37,500 -0.02(-1.89%)
Mar 21, 2016 1.050 1.060 0.9972 1.060 74,469 +0.04(+3.92%)
Mar 18, 2016 1.193 1.193 1.000 1.020 10,118 -0.19(-15.70%)
Mar 17, 2016 1.211 1.222 1.203 1.210 6,800 +0.07(+6.06%)
Mar 16, 2016 1.170 1.219 1.141 1.141 34,802 -0.07(-6.05%)
Mar 14, 2016 1.214 1.214 1.214 0 -0.06(-4.38%)
Mar 11, 2016 1.252 1.270 1.240 1.270 109,250 +0.08(+6.73%)
Mar 10, 2016 1.167 1.190 1.167 1.190 7,078 +0.04(+3.47%)
Mar 09, 2016 1.110 1.160 1.110 1.150 22,650 +0.03(+2.68%)
Mar 08, 2016 1.132 1.132 1.120 1.120 597 -0.05(-4.18%)
Mar 07, 2016 1.163 1.180 1.155 1.169 3,947 +0.05(+4.37%)
Mar 04, 2016 1.070 1.070 1.070 1.120 5,570 +0.07(+6.58%)
Mar 03, 2016 1.020 1.070 1.020 1.051 123,633 +0.00(+0.09%)
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.