Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
5.64
+0.19 (3.57%)
At close: Mar 27, 2026
TOLWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.57 | 5.66 | 5.57 | 5.64 | 5.64 | 3.56% | 14,171 |
| Mar 26, 2026 | 5.39 | 5.50 | 5.39 | 5.45 | 5.45 | 2.75% | 36,102 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -2.03% | 300 |
| Mar 24, 2026 | 5.30 | 5.49 | 5.30 | 5.41 | 5.41 | 0.90% | 40,198 |
| Mar 23, 2026 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 0.75% | 15,143 |
| Mar 20, 2026 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 0.19% | 5,910 |
| Mar 19, 2026 | 5.24 | 5.34 | 5.24 | 5.31 | 5.31 | 0.61% | 36,388 |
| Mar 18, 2026 | 5.45 | 5.45 | 5.20 | 5.28 | 5.28 | 1.95% | 118,083 |
| Mar 17, 2026 | 5.06 | 5.26 | 5.06 | 5.18 | 5.18 | 1.89% | 42,711 |
| Mar 16, 2026 | 4.70 | 5.18 | 4.70 | 5.08 | 5.08 | 1.80% | 7,805 |
| Mar 13, 2026 | 4.94 | 5.02 | 4.93 | 4.99 | 4.99 | -0.54% | 10,387 |
| Mar 12, 2026 | 4.97 | 5.08 | 4.97 | 5.02 | 4.98 | -2.30% | 23,687 |
| Mar 11, 2026 | 5.14 | 5.14 | 5.08 | 5.14 | 5.10 | 0.14% | 304,272 |
| Mar 10, 2026 | 5.10 | 5.25 | 5.10 | 5.13 | 5.09 | 1.20% | 45,915 |
| Mar 9, 2026 | 5.07 | 5.10 | 5.02 | 5.07 | 5.03 | 0.62% | 11,475 |
| Mar 6, 2026 | 5.00 | 5.07 | 4.97 | 5.04 | 5.00 | 1.43% | 19,510 |
| Mar 5, 2026 | 4.92 | 4.97 | 4.81 | 4.97 | 4.93 | 2.43% | 14,715 |
| Mar 4, 2026 | 4.80 | 4.86 | 4.77 | 4.85 | 4.81 | 1.23% | 6,448 |
| Mar 3, 2026 | 4.75 | 4.84 | 4.71 | 4.79 | 4.75 | -1.98% | 7,783 |
| Mar 2, 2026 | 4.97 | 4.99 | 4.85 | 4.89 | 4.85 | 1.90% | 27,796 |
| Feb 27, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 4.76 | -0.42% | 30,849 |
| Feb 26, 2026 | 4.80 | 4.87 | 4.75 | 4.82 | 4.78 | 0.35% | 19,914 |
| Feb 25, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.76 | -1.38% | 8,915 |
| Feb 24, 2026 | 4.76 | 4.87 | 4.70 | 4.87 | 4.83 | 2.03% | 12,158 |
| Feb 23, 2026 | 4.82 | 4.84 | 4.77 | 4.77 | 4.73 | 0.02% | 5,706 |
| Feb 20, 2026 | 4.92 | 4.95 | 4.77 | 4.77 | 4.73 | -6.10% | 51,160 |
| Feb 19, 2026 | 5.07 | 5.28 | 4.85 | 5.08 | 5.04 | -1.76% | 38,521 |
| Feb 18, 2026 | 5.28 | 5.28 | 5.17 | 5.17 | 5.13 | -0.81% | 15,077 |
| Feb 17, 2026 | 5.23 | 5.23 | 5.16 | 5.21 | 5.17 | -1.57% | 7,229 |
| Feb 13, 2026 | 5.15 | 5.33 | 5.15 | 5.30 | 5.25 | 3.62% | 5,653 |
| Feb 12, 2026 | 5.27 | 5.27 | 5.05 | 5.11 | 5.07 | -2.85% | 10,169 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.21 | 5.26 | 5.22 | - | 10,750 |
| Feb 10, 2026 | 5.34 | 5.35 | 5.26 | 5.26 | 5.22 | -1.72% | 23,686 |
| Feb 9, 2026 | 5.33 | 5.39 | 5.33 | 5.35 | 5.31 | 0.41% | 14,684 |
| Feb 6, 2026 | 5.30 | 5.36 | 5.30 | 5.33 | 5.29 | 0.95% | 1,116 |
| Feb 5, 2026 | 5.29 | 5.37 | 5.21 | 5.28 | 5.24 | -1.31% | 72,069 |
| Feb 4, 2026 | 5.34 | 5.35 | 5.18 | 5.35 | 5.31 | 1.33% | 106,033 |
| Feb 3, 2026 | 5.15 | 5.28 | 5.13 | 5.28 | 5.24 | 3.13% | 56,189 |
| Feb 2, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | -0.39% | 5,930 |
| Jan 30, 2026 | 5.15 | 5.19 | 5.10 | 5.14 | 5.10 | -1.48% | 85,282 |
| Jan 29, 2026 | 5.12 | 5.29 | 5.12 | 5.22 | 5.18 | 2.09% | 19,660 |
| Jan 28, 2026 | 5.04 | 5.11 | 5.02 | 5.11 | 5.07 | 1.69% | 8,791 |
| Jan 27, 2026 | 5.02 | 5.03 | 4.98 | 5.03 | 4.98 | 1.54% | 10,009 |
| Jan 26, 2026 | 4.92 | 4.98 | 4.89 | 4.95 | 4.91 | 0.57% | 14,272 |
| Jan 23, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.88 | 0.10% | 13,461 |
| Jan 22, 2026 | 4.96 | 4.97 | 4.91 | 4.92 | 4.88 | 0.45% | 79,067 |
| Jan 21, 2026 | 4.77 | 4.90 | 4.77 | 4.89 | 4.85 | 4.80% | 15,276 |
| Jan 20, 2026 | 4.54 | 4.67 | 4.54 | 4.67 | 4.63 | 4.24% | 17,287 |
| Jan 16, 2026 | 4.55 | 4.56 | 4.47 | 4.48 | 4.44 | -1.50% | 23,071 |
| Jan 15, 2026 | 4.54 | 4.59 | 4.54 | 4.55 | 4.51 | -0.81% | 36,683 |