Trican Well Service Ltd. (TOLWF)
OTCMKTS
· Delayed Price · Currency is USD
2.970
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 0.24% | 31,400 |
| Apr 24, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | 0.78% | 38,486 |
| Apr 23, 2025 | 3.11 | 3.11 | 2.93 | 2.94 | 2.94 | -2.65% | 44,466 |
| Apr 22, 2025 | 3.06 | 3.07 | 3.00 | 3.02 | 3.02 | 0.97% | 82,267 |
| Apr 21, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -0.76% | 7,777 |
| Apr 17, 2025 | 3.04 | 3.08 | 3.01 | 3.01 | 3.01 | 0.80% | 60,890 |
| Apr 16, 2025 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.86% | 55,354 |
| Apr 15, 2025 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | 1.04% | 36,164 |
| Apr 14, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 2.05% | 19,349 |
| Apr 11, 2025 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | 0.86% | 56,076 |
| Apr 10, 2025 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -4.92% | 103,673 |
| Apr 9, 2025 | 2.60 | 3.05 | 2.60 | 3.05 | 3.05 | 12.96% | 138,211 |
| Apr 8, 2025 | 2.86 | 2.87 | 2.70 | 2.70 | 2.70 | -4.69% | 41,998 |
| Apr 7, 2025 | 2.78 | 2.89 | 2.78 | 2.83 | 2.83 | -1.29% | 63,879 |
| Apr 4, 2025 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | -11.69% | 104,775 |
| Apr 3, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -3.13% | 55,809 |
| Apr 2, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | -0.15% | 15,539 |
| Apr 1, 2025 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 2.82% | 52,921 |
| Mar 31, 2025 | 3.22 | 3.29 | 3.22 | 3.27 | 3.27 | 1.49% | 36,486 |
| Mar 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 16,161 |
| Mar 27, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -3.32% | 52,295 |
| Mar 26, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | 13,960 |
| Mar 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.27% | 54,624 |
| Mar 24, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 2.71% | 56,360 |
| Mar 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.55% | 13,557 |
| Mar 20, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.72% | 11,525 |
| Mar 19, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.63% | 19,377 |
| Mar 18, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | -0.10% | 33,229 |
| Mar 17, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.38% | 9,938 |
| Mar 14, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.62% | 21,309 |
| Mar 13, 2025 | 3.09 | 3.09 | 3.05 | 3.08 | 3.05 | -1.82% | 36,612 |
| Mar 12, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.10 | 2.52% | 25,289 |
| Mar 11, 2025 | 3.11 | 3.11 | 3.04 | 3.06 | 3.03 | - | 30,857 |
| Mar 10, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.03 | -3.26% | 38,669 |
| Mar 7, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.13 | 1.38% | 30,414 |
| Mar 6, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.09 | 1.13% | 31,163 |
| Mar 5, 2025 | 3.06 | 3.09 | 3.03 | 3.09 | 3.05 | 1.05% | 58,073 |
| Mar 4, 2025 | 2.88 | 3.09 | 2.88 | 3.05 | 3.02 | -2.46% | 67,207 |
| Mar 3, 2025 | 3.20 | 3.21 | 3.13 | 3.13 | 3.10 | -0.32% | 100,933 |
| Feb 28, 2025 | 3.11 | 3.16 | 3.11 | 3.14 | 3.11 | - | 90,717 |
| Feb 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | - | 48,974 |
| Feb 26, 2025 | 3.16 | 3.16 | 3.13 | 3.14 | 3.11 | -2.18% | 42,241 |
| Feb 25, 2025 | 3.32 | 3.32 | 3.21 | 3.21 | 3.18 | -3.02% | 46,094 |
| Feb 24, 2025 | 3.35 | 3.35 | 3.27 | 3.31 | 3.27 | -0.60% | 20,668 |
| Feb 21, 2025 | 3.35 | 3.38 | 3.33 | 3.33 | 3.29 | -2.55% | 63,097 |
| Feb 20, 2025 | 3.19 | 3.50 | 3.19 | 3.42 | 3.38 | 4.50% | 156,238 |
| Feb 19, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.23 | -0.61% | 122,815 |
| Feb 18, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.25 | 3.59% | 39,044 |
| Feb 14, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.14 | -0.56% | 50,545 |
| Feb 13, 2025 | 3.18 | 3.22 | 3.18 | 3.19 | 3.16 | 0.85% | 32,993 |