Trican Well Service Ltd. (TOLWF)
OTCMKTS
· Delayed Price · Currency is USD
3.273
+0.043 (1.32%)
Jun 25, 2025, 2:34 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 1.33% | 25,340 |
| Jun 24, 2025 | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -1.91% | 27,499 |
| Jun 23, 2025 | 3.34 | 3.35 | 3.29 | 3.29 | 3.29 | -2.66% | 67,745 |
| Jun 20, 2025 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 0.45% | 39,589 |
| Jun 18, 2025 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -2.38% | 12,924 |
| Jun 17, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | - | 4,459 |
| Jun 16, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 2.07% | 21,018 |
| Jun 13, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.12% | 56,373 |
| Jun 12, 2025 | 3.39 | 3.41 | 3.38 | 3.38 | 3.35 | -0.03% | 27,215 |
| Jun 11, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.35 | 1.96% | 25,000 |
| Jun 10, 2025 | 3.33 | 3.33 | 3.29 | 3.32 | 3.28 | 0.30% | 7,229 |
| Jun 9, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.27 | 1.75% | 20,106 |
| Jun 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | - | 16,637 |
| Jun 5, 2025 | 3.24 | 3.26 | 3.24 | 3.25 | 3.22 | 0.31% | 19,014 |
| Jun 4, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.21 | -0.52% | 33,545 |
| Jun 3, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.23 | 2.68% | 37,308 |
| Jun 2, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.14 | 1.44% | 16,564 |
| May 30, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.10 | -0.63% | 17,309 |
| May 29, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.12 | - | 22,248 |
| May 28, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.12 | -0.72% | 11,500 |
| May 27, 2025 | 3.13 | 3.18 | 3.13 | 3.17 | 3.14 | 1.34% | 42,056 |
| May 23, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.10 | 1.69% | 4,211 |
| May 22, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.05 | -2.25% | 21,590 |
| May 21, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.12 | -1.35% | 9,460 |
| May 20, 2025 | 3.19 | 3.21 | 3.16 | 3.19 | 3.16 | 1.37% | 31,265 |
| May 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.12 | -1.25% | 200 |
| May 16, 2025 | 3.19 | 3.20 | 3.19 | 3.19 | 3.16 | -0.62% | 21,301 |
| May 15, 2025 | 2.90 | 3.21 | 2.90 | 3.21 | 3.18 | 0.34% | 35,719 |
| May 14, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.17 | 3.19% | 38,293 |
| May 13, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.07 | 1.97% | 130,808 |
| May 12, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.01 | 2.01% | 90,231 |
| May 9, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.95 | 0.10% | 27,060 |
| May 8, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.95 | 1.26% | 23,125 |
| May 7, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.91 | -1.28% | 49,561 |
| May 6, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.95 | -1.72% | 37,669 |
| May 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.00 | - | 9,652 |
| May 2, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.00 | 4.48% | 8,741 |
| May 1, 2025 | 2.97 | 2.97 | 2.89 | 2.90 | 2.87 | -1.36% | 53,546 |
| Apr 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -1.34% | 81,263 |
| Apr 29, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | 2.95 | 0.24% | 26,811 |
| Apr 28, 2025 | 2.99 | 2.99 | 2.96 | 2.97 | 2.94 | 0.10% | 14,840 |
| Apr 25, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.94 | 0.24% | 31,400 |
| Apr 24, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.93 | 0.78% | 38,486 |
| Apr 23, 2025 | 3.11 | 3.11 | 2.93 | 2.94 | 2.91 | -2.65% | 44,466 |
| Apr 22, 2025 | 3.06 | 3.07 | 3.00 | 3.02 | 2.99 | 0.97% | 82,267 |
| Apr 21, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.96 | -0.76% | 7,777 |
| Apr 17, 2025 | 3.04 | 3.08 | 3.01 | 3.01 | 2.98 | 0.80% | 60,890 |
| Apr 16, 2025 | 3.04 | 3.04 | 2.97 | 2.99 | 2.96 | -0.86% | 55,354 |
| Apr 15, 2025 | 3.05 | 3.05 | 2.99 | 3.02 | 2.98 | 1.04% | 36,164 |
| Apr 14, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.95 | 2.05% | 19,349 |