Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
4.520
+0.020 (0.44%)
Aug 11, 2026, 11:57 AM EST
TOLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.58 | 4.58 | 4.53 | 4.56 | - | 1.36% | 4,390 |
| Aug 10, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.50 | 4.14% | 131,404 |
| Aug 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 30,680 |
| Aug 6, 2026 | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | -0.70% | 205,491 |
| Aug 5, 2026 | 4.23 | 4.31 | 4.18 | 4.31 | 4.31 | 3.61% | 18,034 |
| Aug 4, 2026 | 4.11 | 4.22 | 4.11 | 4.16 | 4.16 | -1.07% | 155,820 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.61% | 8,836 |
| Jul 31, 2026 | 4.28 | 4.28 | 4.15 | 4.23 | 4.23 | 0.26% | 35,104 |
| Jul 30, 2026 | 4.35 | 4.36 | 4.19 | 4.22 | 4.22 | 0.84% | 295,584 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.08 | 4.19 | 4.19 | -7.21% | 305,034 |
| Jul 28, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | -1.70% | 38,787 |
| Jul 27, 2026 | 4.62 | 4.70 | 4.56 | 4.59 | 4.59 | -2.76% | 18,104 |
| Jul 24, 2026 | 4.78 | 4.84 | 4.70 | 4.72 | 4.72 | -2.32% | 19,397 |
| Jul 23, 2026 | 4.82 | 4.92 | 4.82 | 4.83 | 4.83 | 0.31% | 140,590 |
| Jul 22, 2026 | 4.92 | 4.93 | 4.81 | 4.82 | 4.82 | -0.27% | 17,561 |
| Jul 21, 2026 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 1.22% | 12,565 |
| Jul 20, 2026 | 4.74 | 4.82 | 4.74 | 4.77 | 4.77 | - | 58,481 |
| Jul 17, 2026 | 4.77 | 4.77 | 4.72 | 4.77 | 4.77 | 1.71% | 17,213 |
| Jul 16, 2026 | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | 1.19% | 87,535 |
| Jul 15, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -1.38% | 57,309 |
| Jul 14, 2026 | 4.76 | 4.76 | 4.69 | 4.70 | 4.70 | -0.21% | 47,412 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.66 | 4.71 | 4.71 | 1.29% | 88,491 |
| Jul 10, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.96% | 38,843 |
| Jul 9, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | -0.11% | 70,736 |
| Jul 8, 2026 | 4.60 | 4.74 | 4.60 | 4.70 | 4.70 | 3.30% | 34,385 |
| Jul 7, 2026 | 4.46 | 4.55 | 4.45 | 4.55 | 4.55 | 1.25% | 40,686 |
| Jul 6, 2026 | 4.63 | 4.64 | 4.47 | 4.49 | 4.49 | -4.59% | 263,541 |
| Jul 2, 2026 | 4.75 | 4.77 | 4.66 | 4.71 | 4.71 | -0.21% | 85,879 |
| Jul 1, 2026 | 5.15 | 5.15 | 4.71 | 4.72 | 4.72 | -0.63% | 6,471 |
| Jun 30, 2026 | 4.73 | 4.76 | 4.67 | 4.75 | 4.75 | 1.15% | 18,471 |
| Jun 29, 2026 | 4.68 | 4.73 | 4.66 | 4.70 | 4.70 | 0.66% | 28,791 |
| Jun 26, 2026 | 4.71 | 4.74 | 4.65 | 4.67 | 4.67 | -2.61% | 34,427 |
| Jun 25, 2026 | 4.70 | 4.79 | 4.67 | 4.79 | 4.79 | 2.57% | 17,997 |
| Jun 24, 2026 | 4.74 | 4.74 | 4.64 | 4.67 | 4.67 | -5.50% | 17,313 |
| Jun 23, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.12% | 46,384 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 2.23% | 105,950 |
| Jun 18, 2026 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | -1.02% | 10,690 |
| Jun 17, 2026 | 4.93 | 4.96 | 4.89 | 4.89 | 4.89 | -0.20% | 12,960 |
| Jun 16, 2026 | 5.03 | 5.03 | 4.89 | 4.90 | 4.90 | -4.76% | 3,462,753 |
| Jun 15, 2026 | 5.08 | 5.16 | 5.08 | 5.15 | 5.15 | -2.00% | 46,999 |
| Jun 12, 2026 | 5.30 | 5.39 | 5.25 | 5.29 | 5.25 | -0.53% | 34,765 |
| Jun 11, 2026 | 5.34 | 5.34 | 5.31 | 5.32 | 5.28 | 0.15% | 9,688 |
| Jun 10, 2026 | 5.39 | 5.39 | 5.31 | 5.31 | 5.27 | 1.34% | 38,359 |
| Jun 9, 2026 | 5.33 | 5.34 | 5.18 | 5.24 | 5.20 | -3.12% | 18,319 |
| Jun 8, 2026 | 5.47 | 5.48 | 5.41 | 5.41 | 5.37 | 0.46% | 190,742 |
| Jun 5, 2026 | 5.49 | 5.61 | 5.36 | 5.38 | 5.34 | -4.23% | 7,860 |
| Jun 4, 2026 | 5.55 | 5.62 | 5.53 | 5.62 | 5.58 | 0.12% | 7,026 |
| Jun 3, 2026 | 5.53 | 5.73 | 5.53 | 5.62 | 5.57 | 1.55% | 10,465 |
| Jun 2, 2026 | 5.47 | 5.54 | 5.46 | 5.53 | 5.49 | 2.35% | 1,240 |
| Jun 1, 2026 | 5.38 | 5.51 | 5.38 | 5.40 | 5.36 | 0.61% | 15,241 |