Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (OP: TOLWF )

3.250 +0.040 (+1.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 31, 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 (%)
Apr 27, 2018 2.640 2.640 2.640 50,000 +0.00(+0.00%)
Apr 26, 2018 2.620 2.640 2.620 2.640 1,055 +0.02(+0.94%)
Apr 25, 2018 2.590 2.615 2.590 2.615 2,115 +0.01(+0.20%)
Apr 24, 2018 2.648 2.730 2.584 2.610 38,398 +0.03(+1.15%)
Apr 23, 2018 2.580 2.580 2.580 2.580 4,000 +0.04(+1.58%)
Apr 20, 2018 2.620 2.620 2.530 2.540 4,300 -0.08(-3.05%)
Apr 19, 2018 2.680 2.705 2.620 2.620 9,100 +0.04(+1.72%)
Apr 18, 2018 2.570 2.620 2.570 2.576 4,959 +0.11(+4.27%)
Apr 17, 2018 2.504 2.504 2.470 2.470 95,000 -0.05(-1.98%)
Apr 16, 2018 2.460 2.520 2.460 2.520 6,850 +0.02(+0.63%)
Apr 12, 2018 2.504 2.504 2.504 96 -0.02(-0.63%)
Apr 11, 2018 2.513 2.524 2.510 2.520 15,300 +0.07(+2.87%)
Apr 10, 2018 2.450 2.450 2.450 2.450 100 +0.13(+5.49%)
Apr 09, 2018 2.311 2.322 2.311 2.322 6,500 +0.06(+2.76%)
Apr 06, 2018 2.260 2.260 2.260 2.260 2,500 -0.12(-5.04%)
Apr 05, 2018 2.280 2.380 2.280 2.380 5,520 +0.16(+7.21%)
Apr 04, 2018 2.170 2.229 2.170 2.220 4,787 -0.03(-1.31%)
Apr 03, 2018 2.260 2.260 2.220 2.250 731 +0.03(+1.33%)
Apr 02, 2018 2.242 2.242 2.200 2.220 18,730 -0.11(-4.82%)
Mar 29, 2018 2.333 2.333 2.333 0 +0.09(+3.81%)
Mar 28, 2018 2.320 2.320 2.247 2.247 2,543 -0.12(-5.21%)
Mar 27, 2018 2.450 2.450 2.367 2.371 4,010 -0.04(-1.63%)
Mar 26, 2018 2.290 2.446 2.290 2.410 16,100 -0.03(-1.36%)
Mar 23, 2018 2.560 2.560 2.443 2.443 1,458,421 -0.02(-0.68%)
Mar 22, 2018 2.540 2.540 2.460 2.460 1,468,909 -0.12(-4.65%)
Mar 21, 2018 2.474 2.590 2.474 2.580 2,132,558 +0.13(+5.31%)
Mar 20, 2018 2.412 2.480 2.412 2.450 2,692,632 +0.05(+2.08%)
Mar 19, 2018 2.550 2.550 2.388 2.400 7,500 -0.06(-2.44%)
Mar 15, 2018 2.460 2.460 2.460 98 -0.05(-1.99%)
Mar 14, 2018 2.540 2.580 2.510 2.510 5,000 -0.10(-3.83%)
Mar 13, 2018 2.600 2.610 2.600 2.610 6,850 -0.01(-0.38%)
Mar 12, 2018 2.646 2.650 2.620 2.620 6,139 -0.05(-1.87%)
Mar 09, 2018 2.620 2.690 2.620 2.670 6,880 +0.10(+4.00%)
Mar 08, 2018 2.552 2.567 2.548 2.567 2,600 +0.04(+1.49%)
Mar 07, 2018 2.530 2.530 2.530 2.530 100 -0.13(-4.97%)
Mar 06, 2018 2.670 2.670 2.639 2.662 7,000 +0.10(+3.99%)
Mar 05, 2018 2.530 2.560 2.530 2.560 1,070 +0.08(+3.23%)
Mar 02, 2018 2.370 2.480 2.370 2.480 5,555 +0.05(+2.02%)
Mar 01, 2018 2.380 2.431 2.380 2.431 5,715 -0.08(-3.15%)
Feb 28, 2018 2.510 2.510 2.510 2.510 685 -0.02(-0.82%)
Feb 27, 2018 2.550 2.557 2.531 2.531 2,640 -0.02(-0.76%)
Feb 26, 2018 2.480 2.550 2.480 2.550 1,750 +0.08(+3.24%)
Feb 23, 2018 2.519 2.519 2.449 2.470 34,000 -0.05(-1.98%)
Feb 22, 2018 2.570 2.620 2.486 2.520 27,450 -0.23(-8.33%)
Feb 21, 2018 2.780 2.790 2.719 2.749 54,555 -0.00(-0.04%)
Feb 20, 2018 2.880 2.880 2.750 2.750 5,648 -0.13(-4.51%)
Feb 16, 2018 2.880 2.880 2.880 0 -0.13(-4.27%)
Feb 15, 2018 3.070 3.070 2.960 3.009 8,855 +0.06(+1.98%)
Feb 14, 2018 2.880 2.970 2.870 2.950 14,875 +0.16(+5.74%)
Feb 13, 2018 2.766 2.830 2.766 2.790 7,623 +0.13(+4.92%)
Feb 12, 2018 2.610 2.670 2.569 2.659 11,837 +0.17(+6.79%)
Feb 09, 2018 2.400 2.490 2.319 2.490 14,445 +0.01(+0.21%)
Feb 08, 2018 2.603 2.603 2.485 2.485 15,720 -0.13(-4.97%)
Feb 07, 2018 2.750 2.750 2.600 2.615 15,396 -0.13(-4.57%)
Feb 06, 2018 2.680 2.840 2.670 2.740 14,999 -0.04(-1.46%)
Feb 05, 2018 2.753 2.827 2.739 2.781 10,540 -0.04(-1.36%)
Feb 02, 2018 2.870 2.910 2.817 2.819 10,834 -0.24(-7.84%)
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.