Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
5.26
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.35 | 5.35 | 5.21 | 5.26 | 5.26 | - | 10,750 |
| Feb 10, 2026 | 5.34 | 5.35 | 5.26 | 5.26 | 5.26 | -1.72% | 23,686 |
| Feb 9, 2026 | 5.33 | 5.39 | 5.33 | 5.35 | 5.35 | 0.41% | 14,684 |
| Feb 6, 2026 | 5.30 | 5.36 | 5.30 | 5.33 | 5.33 | 0.95% | 1,116 |
| Feb 5, 2026 | 5.29 | 5.37 | 5.21 | 5.28 | 5.28 | -1.31% | 72,069 |
| Feb 4, 2026 | 5.34 | 5.35 | 5.18 | 5.35 | 5.35 | 1.33% | 106,033 |
| Feb 3, 2026 | 5.15 | 5.28 | 5.13 | 5.28 | 5.28 | 3.13% | 56,189 |
| Feb 2, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.39% | 5,930 |
| Jan 30, 2026 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | -1.48% | 85,282 |
| Jan 29, 2026 | 5.12 | 5.29 | 5.12 | 5.22 | 5.22 | 2.09% | 19,660 |
| Jan 28, 2026 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 1.69% | 8,791 |
| Jan 27, 2026 | 5.02 | 5.03 | 4.98 | 5.03 | 5.03 | 1.54% | 10,009 |
| Jan 26, 2026 | 4.92 | 4.98 | 4.89 | 4.95 | 4.95 | 0.57% | 14,272 |
| Jan 23, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | 0.10% | 13,461 |
| Jan 22, 2026 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | 0.45% | 79,067 |
| Jan 21, 2026 | 4.77 | 4.90 | 4.77 | 4.89 | 4.89 | 4.80% | 15,276 |
| Jan 20, 2026 | 4.54 | 4.67 | 4.54 | 4.67 | 4.67 | 4.24% | 17,287 |
| Jan 16, 2026 | 4.55 | 4.56 | 4.47 | 4.48 | 4.48 | -1.50% | 23,071 |
| Jan 15, 2026 | 4.54 | 4.59 | 4.54 | 4.55 | 4.55 | -0.81% | 36,683 |
| Jan 14, 2026 | 4.53 | 4.63 | 4.52 | 4.59 | 4.59 | 3.03% | 12,998 |
| Jan 13, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 2.06% | 8,650 |
| Jan 12, 2026 | 4.27 | 4.36 | 4.27 | 4.36 | 4.36 | 1.82% | 42,403 |
| Jan 9, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | 0.52% | 35,676 |
| Jan 8, 2026 | 4.28 | 4.31 | 4.22 | 4.26 | 4.26 | 1.19% | 39,423 |
| Jan 7, 2026 | 4.17 | 4.26 | 4.15 | 4.21 | 4.21 | 0.24% | 45,272 |
| Jan 6, 2026 | 4.22 | 4.28 | 4.20 | 4.20 | 4.20 | -0.12% | 24,681 |
| Jan 5, 2026 | 4.25 | 4.29 | 4.19 | 4.21 | 4.21 | -4.86% | 75,361 |
| Jan 2, 2026 | 4.35 | 4.48 | 4.35 | 4.42 | 4.42 | 1.61% | 26,465 |
| Dec 31, 2025 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.87% | 22,409 |
| Dec 30, 2025 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | 1.62% | 9,669 |
| Dec 29, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -8.90% | 18,645 |
| Dec 26, 2025 | 4.39 | 4.74 | 4.39 | 4.74 | 4.74 | 10.70% | 750 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.30% | 7,281 |
| Dec 23, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | 1.64% | 12,352 |
| Dec 22, 2025 | 4.19 | 4.22 | 4.19 | 4.20 | 4.20 | 2.66% | 44,410 |
| Dec 19, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.39% | 7,164 |
| Dec 18, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | - | 27,077 |
| Dec 17, 2025 | 4.09 | 4.09 | 4.06 | 4.08 | 4.08 | 0.37% | 49,742 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -4.49% | 54,432 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -2.72% | 12,321 |
| Dec 11, 2025 | 4.41 | 4.41 | 4.32 | 4.37 | 4.33 | -0.21% | 26,849 |
| Dec 10, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.34 | 0.44% | 38,202 |
| Dec 9, 2025 | 4.52 | 4.52 | 4.36 | 4.36 | 4.32 | -3.00% | 25,604 |
| Dec 8, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.45 | -2.22% | 22,756 |
| Dec 5, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.56 | 5.63% | 98,438 |
| Dec 4, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.31 | 1.92% | 53,897 |
| Dec 3, 2025 | 4.23 | 4.29 | 4.23 | 4.27 | 4.23 | 0.90% | 52,523 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.23 | 4.23 | 4.19 | -4.08% | 44,180 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.40 | 4.41 | 4.37 | 2.37% | 16,074 |
| Nov 28, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.27 | 2.38% | 28,621 |