ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trican Well Service (TSX: TCW )

5.050 +0.050 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 5.000 5.080 4.960 5.050 410,313 +0.05(+1.00%)
Aug 16, 2024 4.990 5.010 4.930 5.000 386,891 -0.03(-0.60%)
Aug 15, 2024 4.990 5.030 4.970 5.030 531,114 +0.08(+1.62%)
Aug 14, 2024 4.950 4.970 4.890 4.950 556,961 -0.02(-0.40%)
Aug 13, 2024 4.890 4.990 4.840 4.970 566,610 +0.07(+1.43%)
Aug 12, 2024 4.760 4.930 4.760 4.900 721,949 +0.17(+3.59%)
Aug 09, 2024 4.960 4.960 4.700 4.730 1,039,326 -0.21(-4.25%)
Aug 08, 2024 5.040 5.080 4.940 4.940 551,315 -0.10(-1.98%)
Aug 07, 2024 5.060 5.190 5.030 5.040 968,668 +0.02(+0.40%)
Aug 06, 2024 4.880 5.110 4.820 5.020 1,560,747 +0.01(+0.20%)
Aug 02, 2024 5.010 0 -0.17(-3.28%)
Aug 01, 2024 5.060 5.190 5.010 5.180 2,271,159 +0.14(+2.78%)
Jul 31, 2024 5.000 5.240 5.000 5.040 990,123 +0.11(+2.23%)
Jul 30, 2024 4.900 4.990 4.900 4.930 219,851 +0.00(+0.00%)
Jul 29, 2024 4.960 4.990 4.870 4.930 349,710 -0.01(-0.20%)
Jul 26, 2024 4.930 4.980 4.890 4.940 634,186 +0.03(+0.61%)
Jul 25, 2024 4.820 4.930 4.770 4.910 406,792 +0.11(+2.29%)
Jul 24, 2024 4.880 4.910 4.800 4.800 461,265 -0.07(-1.44%)
Jul 23, 2024 4.920 4.920 4.820 4.870 360,986 -0.08(-1.62%)
Jul 22, 2024 4.880 4.990 4.870 4.950 368,509 +0.08(+1.64%)
Jul 19, 2024 4.950 5.000 4.870 4.870 363,824 -0.11(-2.21%)
Jul 18, 2024 4.970 5.010 4.940 4.980 582,038 +0.01(+0.20%)
Jul 17, 2024 4.910 5.050 4.910 4.970 608,300 +0.06(+1.22%)
Jul 16, 2024 4.860 4.930 4.810 4.910 572,077 +0.03(+0.61%)
Jul 15, 2024 4.770 4.930 4.770 4.880 721,056 +0.13(+2.74%)
Jul 12, 2024 4.760 4.800 4.750 4.750 465,527 +0.00(+0.00%)
Jul 11, 2024 4.720 4.800 4.700 4.750 410,776 +0.03(+0.64%)
Jul 10, 2024 4.700 4.770 4.650 4.720 440,956 +0.04(+0.85%)
Jul 09, 2024 4.650 4.740 4.620 4.680 417,314 +0.00(+0.00%)
Jul 08, 2024 4.760 4.780 4.670 4.680 502,821 -0.08(-1.68%)
Jul 05, 2024 4.840 4.850 4.760 4.760 380,912 -0.10(-2.06%)
Jul 04, 2024 4.760 4.890 4.760 4.860 357,566 +0.08(+1.67%)
Jul 03, 2024 4.800 4.820 4.750 4.780 254,223 +0.00(+0.00%)
Jul 02, 2024 4.850 4.890 4.760 4.780 583,676 -0.04(-0.83%)
Jun 28, 2024 4.820 0 +0.01(+0.21%)
Jun 27, 2024 4.760 4.860 4.750 4.810 977,342 +0.07(+1.48%)
Jun 26, 2024 4.630 4.780 4.630 4.740 444,122 +0.12(+2.60%)
Jun 25, 2024 4.660 4.720 4.590 4.620 387,886 -0.04(-0.86%)
Jun 24, 2024 4.350 4.700 4.350 4.660 1,366,075 +0.34(+7.87%)
Jun 21, 2024 4.560 4.560 4.280 4.320 1,177,964 -0.22(-4.85%)
Jun 20, 2024 4.570 4.630 4.540 4.540 816,690 -0.04(-0.87%)
Jun 19, 2024 4.500 4.580 4.500 4.580 254,961 +0.06(+1.33%)
Jun 18, 2024 4.540 4.640 4.510 4.520 845,599 -0.02(-0.44%)
Jun 17, 2024 4.510 4.610 4.480 4.540 568,151 +0.01(+0.22%)
Jun 14, 2024 4.520 4.540 4.420 4.530 988,331 -0.03(-0.66%)
Jun 13, 2024 4.650 4.650 4.530 4.560 762,828 -0.09(-1.94%)
Jun 12, 2024 4.730 4.760 4.630 4.650 467,163 -0.06(-1.27%)
Jun 11, 2024 4.750 4.790 4.690 4.710 756,640 -0.04(-0.84%)
Jun 10, 2024 4.620 4.810 4.570 4.750 1,114,764 +0.14(+3.04%)
Jun 07, 2024 4.480 4.630 4.470 4.610 1,943,915 +0.11(+2.44%)
Jun 06, 2024 4.330 4.540 4.330 4.500 1,720,874 +0.16(+3.69%)
Jun 05, 2024 4.270 4.360 4.250 4.340 698,769 +0.10(+2.36%)
Jun 04, 2024 4.260 4.310 4.210 4.240 1,143,548 -0.05(-1.17%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.