• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Trican Well Service (TSX: TCW )

    4.650 -0.070 (-1.48%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 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 (%)
    Nov 13, 2024 4.710 4.730 4.650 4.650 178,667 -0.07(-1.48%)
    Nov 12, 2024 4.770 4.770 4.690 4.720 225,471 -0.02(-0.42%)
    Nov 11, 2024 4.740 4.770 4.710 4.740 418,672 -0.05(-1.04%)
    Nov 08, 2024 4.770 4.850 4.760 4.790 332,960 +0.00(+0.00%)
    Nov 07, 2024 4.770 4.840 4.740 4.790 839,725 +0.06(+1.27%)
    Nov 06, 2024 4.640 4.770 4.640 4.730 616,703 +0.11(+2.38%)
    Nov 05, 2024 4.720 4.720 4.610 4.620 374,735 -0.04(-0.86%)
    Nov 04, 2024 4.530 4.720 4.530 4.660 711,237 +0.15(+3.33%)
    Nov 01, 2024 4.660 4.660 4.500 4.510 402,093 -0.11(-2.38%)
    Oct 31, 2024 4.550 4.670 4.540 4.620 988,416 +0.08(+1.76%)
    Oct 30, 2024 4.250 4.610 4.250 4.540 770,497 +0.25(+5.83%)
    Oct 29, 2024 4.350 4.400 4.280 4.290 652,679 -0.04(-0.92%)
    Oct 28, 2024 4.360 4.370 4.290 4.330 532,369 -0.12(-2.70%)
    Oct 25, 2024 4.440 4.490 4.420 4.450 338,202 +0.03(+0.68%)
    Oct 24, 2024 4.430 4.480 4.350 4.420 335,625 -0.04(-0.90%)
    Oct 23, 2024 4.420 4.500 4.370 4.460 401,488 +0.03(+0.68%)
    Oct 22, 2024 4.570 4.640 4.430 4.430 1,691,978 -0.17(-3.70%)
    Oct 21, 2024 4.510 4.610 4.510 4.600 747,700 +0.10(+2.22%)
    Oct 18, 2024 4.540 4.550 4.430 4.500 468,102 -0.03(-0.66%)
    Oct 17, 2024 4.590 4.630 4.510 4.530 605,275 -0.08(-1.74%)
    Oct 16, 2024 4.570 4.620 4.500 4.610 525,505 +0.06(+1.32%)
    Oct 15, 2024 4.550 4.560 4.340 4.550 711,266 -0.08(-1.73%)
    Oct 11, 2024 4.630 0 -0.02(-0.43%)
    Oct 10, 2024 4.630 4.700 4.620 4.650 172,536 +0.04(+0.87%)
    Oct 09, 2024 4.600 4.700 4.590 4.610 844,298 -0.01(-0.22%)
    Oct 08, 2024 4.800 4.800 4.590 4.620 513,451 -0.23(-4.74%)
    Oct 07, 2024 4.780 4.900 4.780 4.850 509,515 +0.09(+1.89%)
    Oct 04, 2024 5.020 5.030 4.750 4.760 997,666 -0.28(-5.56%)
    Oct 03, 2024 4.960 5.060 4.960 5.040 502,821 +0.05(+1.00%)
    Oct 02, 2024 4.930 5.010 4.860 4.990 610,134 +0.10(+2.04%)
    Oct 01, 2024 4.720 4.910 4.720 4.890 480,320 +0.12(+2.52%)
    Sep 30, 2024 4.780 4.850 4.740 4.770 571,230 -0.03(-0.63%)
    Sep 27, 2024 4.810 4.860 4.770 4.800 526,532 -0.04(-0.83%)
    Sep 26, 2024 4.720 4.850 4.720 4.840 872,156 +0.05(+1.04%)
    Sep 25, 2024 4.850 4.870 4.730 4.790 455,807 -0.04(-0.83%)
    Sep 24, 2024 4.820 4.930 4.790 4.830 642,368 +0.07(+1.47%)
    Sep 23, 2024 4.840 4.910 4.730 4.760 733,257 -0.09(-1.86%)
    Sep 20, 2024 4.870 4.930 4.720 4.850 937,178 -0.05(-1.02%)
    Sep 19, 2024 4.800 4.910 4.790 4.900 657,758 +0.14(+2.94%)
    Sep 18, 2024 4.740 4.830 4.670 4.760 509,427 +0.01(+0.21%)
    Sep 17, 2024 4.700 4.790 4.610 4.750 1,158,604 +0.14(+3.04%)
    Sep 16, 2024 4.580 4.630 4.540 4.610 639,988 +0.06(+1.32%)
    Sep 13, 2024 4.650 4.690 4.510 4.550 522,850 -0.10(-2.15%)
    Sep 12, 2024 4.670 4.690 4.590 4.650 457,833 +0.03(+0.65%)
    Sep 11, 2024 4.590 4.690 4.490 4.620 1,081,067 +0.07(+1.54%)
    Sep 10, 2024 4.690 4.690 4.530 4.550 794,842 -0.15(-3.19%)
    Sep 09, 2024 4.690 4.810 4.670 4.700 520,042 +0.01(+0.21%)
    Sep 06, 2024 4.750 4.830 4.650 4.690 885,060 -0.07(-1.47%)
    Sep 05, 2024 4.870 4.900 4.730 4.760 419,742 -0.09(-1.86%)
    Sep 04, 2024 4.890 5.020 4.840 4.850 500,122 -0.04(-0.82%)
    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.