Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
4.160
-0.090 (-2.12%)
Jul 15, 2025, 3:52 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -2.12% | 20,299 |
| Jul 14, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.93% | 11,223 |
| Jul 11, 2025 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | -1.13% | 52,414 |
| Jul 10, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.66% | 29,116 |
| Jul 9, 2025 | 4.17 | 4.28 | 4.17 | 4.23 | 4.23 | 0.98% | 114,702 |
| Jul 8, 2025 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 5.81% | 144,403 |
| Jul 7, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 2.46% | 73,992 |
| Jul 3, 2025 | 3.53 | 3.87 | 3.53 | 3.87 | 3.87 | 16.59% | 92,377 |
| Jul 2, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | -5.29% | 69,401 |
| Jul 1, 2025 | 3.35 | 3.50 | 3.33 | 3.50 | 3.50 | 5.93% | 2,386 |
| Jun 30, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.66% | 50,341 |
| Jun 27, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.61% | 15,672 |
| Jun 26, 2025 | 3.32 | 3.36 | 3.27 | 3.27 | 3.27 | -0.09% | 30,904 |
| Jun 25, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 1.33% | 51,340 |
| 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 |