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)

6.180 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 6.150 6.190 6.080 6.180 346,257 +0.05(+0.82%)
Sep 26, 2025 6.160 6.220 6.110 6.130 142,303 -0.01(-0.16%)
Sep 25, 2025 6.110 6.230 6.100 6.140 440,258 +0.01(+0.16%)
Sep 24, 2025 6.050 6.260 6.040 6.130 425,052 +0.10(+1.66%)
Sep 23, 2025 5.820 6.060 5.800 6.030 420,508 +0.20(+3.43%)
Sep 22, 2025 5.710 5.840 5.680 5.830 256,221 +0.12(+2.10%)
Sep 19, 2025 5.880 5.880 5.700 5.710 335,979 -0.14(-2.39%)
Sep 18, 2025 5.920 5.920 5.810 5.850 116,434 -0.02(-0.34%)
Sep 17, 2025 5.780 5.950 5.780 5.870 230,349 +0.07(+1.21%)
Sep 16, 2025 5.820 5.880 5.770 5.800 106,738 +0.01(+0.17%)
Sep 15, 2025 5.730 5.830 5.660 5.790 661,126 +0.06(+1.05%)
Sep 12, 2025 5.790 5.810 5.720 5.730 152,170 -0.09(-1.55%)
Sep 11, 2025 5.790 5.840 5.730 5.820 489,459 -0.01(-0.17%)
Sep 10, 2025 5.800 5.900 5.780 5.830 227,138 +0.07(+1.22%)
Sep 09, 2025 5.770 5.820 5.720 5.760 227,522 -0.01(-0.17%)
Sep 08, 2025 5.790 5.830 5.700 5.770 280,237 -0.02(-0.35%)
Sep 05, 2025 5.940 5.940 5.730 5.790 246,632 -0.15(-2.53%)
Sep 04, 2025 5.940 5.960 5.900 5.940 220,037 -0.01(-0.17%)
Sep 03, 2025 5.910 5.990 5.900 5.950 377,705 +0.00(+0.00%)
Sep 02, 2025 5.930 5.960 5.900 5.950 141,908 -0.01(-0.17%)
Aug 29, 2025 5.960 0 +0.02(+0.34%)
Aug 28, 2025 5.860 5.980 5.790 5.940 487,466 +0.12(+2.06%)
Aug 27, 2025 5.780 5.840 5.720 5.820 545,662 +0.04(+0.69%)
Aug 26, 2025 5.770 5.850 5.730 5.780 620,986 -0.02(-0.34%)
Aug 25, 2025 5.870 5.880 5.720 5.800 531,175 -0.07(-1.19%)
Aug 22, 2025 5.840 5.900 5.770 5.870 321,751 +0.08(+1.38%)
Aug 21, 2025 5.710 5.820 5.700 5.790 185,168 +0.08(+1.40%)
Aug 20, 2025 5.740 5.760 5.680 5.710 291,980 -0.01(-0.17%)
Aug 19, 2025 5.890 5.890 5.670 5.720 351,361 -0.19(-3.21%)
Aug 18, 2025 5.840 5.940 5.800 5.910 356,863 +0.07(+1.20%)
Aug 15, 2025 5.970 5.970 5.830 5.840 295,318 -0.11(-1.85%)
Aug 14, 2025 5.970 6.020 5.930 5.950 539,151 -0.04(-0.67%)
Aug 13, 2025 5.970 6.000 5.850 5.990 1,013,988 +0.04(+0.67%)
Aug 12, 2025 5.840 5.970 5.830 5.950 1,466,871 +0.11(+1.88%)
Aug 11, 2025 5.820 5.850 5.760 5.840 522,687 +0.00(+0.00%)
Aug 08, 2025 5.780 5.850 5.700 5.840 505,785 +0.08(+1.39%)
Aug 07, 2025 5.590 5.800 5.590 5.760 348,204 +0.15(+2.67%)
Aug 06, 2025 5.690 5.690 5.580 5.610 283,439 -0.07(-1.23%)
Aug 05, 2025 5.680 5.700 5.600 5.680 393,206 +0.02(+0.35%)
Aug 01, 2025 5.660 0 -0.03(-0.53%)
Jul 31, 2025 5.550 5.750 5.550 5.690 508,701 +0.12(+2.15%)
Jul 30, 2025 5.760 5.760 5.510 5.570 721,349 -0.01(-0.18%)
Jul 29, 2025 5.620 5.690 5.560 5.580 297,672 -0.04(-0.71%)
Jul 28, 2025 5.540 5.660 5.530 5.620 742,566 +0.10(+1.81%)
Jul 25, 2025 5.550 5.600 5.510 5.520 226,051 -0.07(-1.25%)
Jul 24, 2025 5.580 5.640 5.550 5.590 166,397 +0.00(+0.00%)
Jul 23, 2025 5.610 5.640 5.580 5.590 174,128 -0.02(-0.36%)
Jul 22, 2025 5.580 5.680 5.580 5.610 436,795 +0.07(+1.26%)
Jul 21, 2025 5.630 5.650 5.480 5.540 615,466 -0.09(-1.60%)
Jul 18, 2025 5.710 5.710 5.570 5.630 340,808 -0.01(-0.18%)
Jul 17, 2025 5.570 5.670 5.570 5.640 349,574 +0.03(+0.53%)
Jul 16, 2025 5.700 5.710 5.530 5.610 444,719 -0.08(-1.41%)
Jul 15, 2025 5.790 5.840 5.690 5.690 706,597 -0.11(-1.90%)
Jul 14, 2025 5.750 5.850 5.750 5.800 970,965 +0.04(+0.69%)
Jul 11, 2025 5.860 5.860 5.660 5.760 599,979 -0.11(-1.87%)
Jul 10, 2025 5.750 5.910 5.720 5.870 994,854 +0.09(+1.56%)
Jul 09, 2025 5.700 5.880 5.680 5.780 1,883,319 +0.07(+1.23%)
Jul 08, 2025 5.370 5.750 5.370 5.710 1,136,259 +0.32(+5.94%)
Jul 07, 2025 5.350 5.410 5.340 5.390 633,495 +0.01(+0.19%)
Jul 04, 2025 5.220 5.440 5.370 5.380 1,059,842 +0.18(+3.46%)
Jul 03, 2025 4.790 5.260 4.790 5.200 3,095,548 +0.64(+14.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.