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 +0.030 (+0.95%)
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, 2022 3.710 3.710 3.590 3.620 104,629 +0.04(+1.12%)
May 27, 2022 3.635 3.635 3.530 3.580 35,307 -0.01(-0.35%)
May 26, 2022 3.479 3.600 3.472 3.593 26,946 +0.13(+3.86%)
May 25, 2022 3.470 3.510 3.452 3.459 35,902 -0.00(-0.12%)
May 24, 2022 3.560 3.570 3.463 3.463 13,505 -0.04(-1.05%)
May 23, 2022 3.550 3.600 3.455 3.500 2,923 +0.08(+2.37%)
May 20, 2022 3.361 3.419 3.361 3.419 8,629 +0.07(+2.06%)
May 19, 2022 3.307 3.385 3.300 3.350 7,171 +0.02(+0.45%)
May 18, 2022 3.425 3.425 3.230 3.335 19,001 -0.10(-2.77%)
May 17, 2022 3.410 3.470 3.400 3.430 16,559 +0.04(+1.19%)
May 16, 2022 3.300 3.389 3.279 3.389 14,214 +0.22(+6.92%)
May 13, 2022 3.271 3.271 3.170 3.170 20,983 +0.11(+3.59%)
May 12, 2022 3.158 3.158 3.000 3.060 78,045 -0.15(-4.60%)
May 11, 2022 3.270 3.300 3.200 3.208 28,824 +0.04(+1.18%)
May 10, 2022 3.210 3.265 3.130 3.170 17,671 -0.03(-0.94%)
May 09, 2022 3.440 3.460 3.189 3.200 73,953 -0.29(-8.31%)
May 06, 2022 3.490 3.510 3.445 3.490 17,991 -0.07(-1.91%)
May 05, 2022 3.600 3.600 3.421 3.558 5,137 -0.11(-2.94%)
May 04, 2022 3.583 3.666 3.451 3.666 41,995 +0.14(+3.85%)
May 03, 2022 3.460 3.530 3.430 3.530 13,213 +0.16(+4.75%)
May 02, 2022 3.440 3.445 3.320 3.370 28,756 -0.13(-3.71%)
Apr 29, 2022 3.510 3.520 3.446 3.500 27,293 +0.01(+0.29%)
Apr 28, 2022 3.400 3.490 3.350 3.490 39,944 +0.08(+2.35%)
Apr 27, 2022 3.305 3.420 3.200 3.410 92,956 +0.08(+2.40%)
Apr 26, 2022 3.440 3.440 3.330 3.330 27,061 -0.12(-3.48%)
Apr 25, 2022 3.240 3.550 3.240 3.450 102,668 +0.07(+2.07%)
Apr 22, 2022 3.500 3.500 3.370 3.380 54,807 -0.10(-2.87%)
Apr 21, 2022 3.710 3.770 3.450 3.480 114,383 -0.22(-5.95%)
Apr 20, 2022 3.694 3.789 3.665 3.700 55,396 +0.05(+1.31%)
Apr 19, 2022 3.540 3.660 3.540 3.652 52,905 +0.11(+3.16%)
Apr 18, 2022 3.560 3.620 3.490 3.540 24,775 +0.12(+3.51%)
Apr 14, 2022 3.428 3.500 3.340 3.420 57,119 -0.01(-0.26%)
Apr 13, 2022 3.340 3.430 3.312 3.429 22,183 +0.15(+4.54%)
Apr 12, 2022 3.410 3.420 3.280 3.280 283,644 +0.07(+2.18%)
Apr 11, 2022 3.170 3.240 3.168 3.210 139,426 -0.02(-0.62%)
Apr 08, 2022 2.980 3.230 2.980 3.230 93,605 +0.29(+9.86%)
Apr 07, 2022 2.979 2.979 2.880 2.940 180,907 +0.01(+0.34%)
Apr 06, 2022 2.979 2.979 2.880 2.930 89,040 -0.04(-1.35%)
Apr 05, 2022 3.080 3.080 2.961 2.970 68,355 -0.12(-3.93%)
Apr 04, 2022 3.040 3.100 3.030 3.091 115,777 +0.11(+3.70%)
Apr 01, 2022 2.982 3.000 2.952 2.981 63,082 +0.04(+1.39%)
Mar 31, 2022 2.940 2.960 2.924 2.940 25,343 -0.02(-0.68%)
Mar 30, 2022 2.930 2.990 2.900 2.960 57,214 +0.09(+3.14%)
Mar 29, 2022 2.760 2.870 2.740 2.870 52,210 +0.04(+1.42%)
Mar 28, 2022 2.795 2.850 2.780 2.830 70,344 -0.06(-2.00%)
Mar 25, 2022 2.790 2.893 2.764 2.888 62,410 +0.11(+3.87%)
Mar 24, 2022 2.810 2.820 2.780 2.780 24,874 -0.02(-0.71%)
Mar 23, 2022 2.658 2.809 2.628 2.800 84,301 +0.18(+6.87%)
Mar 22, 2022 2.626 2.679 2.608 2.620 62,337 -0.05(-1.87%)
Mar 21, 2022 2.647 2.680 2.610 2.670 47,000 +0.04(+1.56%)
Mar 18, 2022 2.590 2.629 2.569 2.629 10,860 +0.08(+3.10%)
Mar 17, 2022 2.582 2.600 2.540 2.550 16,620 +0.03(+1.19%)
Mar 16, 2022 2.500 2.550 2.450 2.520 4,600 +0.07(+2.86%)
Mar 15, 2022 2.400 2.470 2.320 2.450 52,475 -0.02(-0.81%)
Mar 14, 2022 2.530 2.557 2.438 2.470 45,008 -0.11(-4.26%)
Mar 11, 2022 2.632 2.660 2.580 2.580 48,210 -0.07(-2.51%)
Mar 10, 2022 2.630 2.646 2.590 2.646 8,200 +0.02(+0.62%)
Mar 09, 2022 2.600 2.680 2.541 2.630 87,486 -0.01(-0.38%)
Mar 08, 2022 2.700 2.780 2.630 2.640 84,339 -0.04(-1.49%)
Mar 07, 2022 2.670 2.700 2.581 2.680 27,354 +0.14(+5.61%)
Mar 04, 2022 2.480 2.585 2.470 2.538 60,362 +0.02(+0.70%)
Mar 03, 2022 2.570 2.590 2.500 2.520 36,557 -0.06(-2.33%)
Mar 02, 2022 2.639 2.650 2.520 2.580 60,760 +0.00(+0.00%)
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.