Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
4.434
+0.104 (2.40%)
Nov 9, 2026, 3:41 PM EST
TOLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | 2.40% | 86,497 |
| Nov 6, 2026 | 4.30 | 4.38 | 4.27 | 4.33 | 4.33 | 0.46% | 65,068 |
| Nov 5, 2026 | 4.44 | 4.45 | 4.31 | 4.31 | 4.31 | -2.97% | 53,903 |
| Nov 4, 2026 | 4.59 | 4.59 | 4.41 | 4.44 | 4.44 | -3.85% | 73,577 |
| Nov 3, 2026 | 4.66 | 4.66 | 4.57 | 4.62 | 4.62 | -1.07% | 20,298 |
| Nov 2, 2026 | 4.97 | 4.97 | 4.66 | 4.67 | 4.67 | -6.66% | 64,061 |
| Oct 30, 2026 | 5.00 | 5.08 | 4.96 | 5.00 | 5.00 | -0.54% | 180,774 |
| Oct 29, 2026 | 5.08 | 5.08 | 4.97 | 5.03 | 5.03 | 0.60% | 268,467 |
| Oct 28, 2026 | 5.21 | 5.26 | 5.00 | 5.00 | 5.00 | 1.83% | 62,334 |
| Oct 27, 2026 | 4.95 | 5.04 | 4.91 | 4.91 | 4.91 | 0.24% | 61,227 |
| Oct 26, 2026 | 4.69 | 4.95 | 4.69 | 4.90 | 4.90 | 3.38% | 37,163 |
| Oct 23, 2026 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 1.27% | 30,463 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.59 | 4.68 | 4.68 | -3.23% | 63,753 |
| Oct 21, 2026 | 4.75 | 4.84 | 4.74 | 4.84 | 4.84 | 0.25% | 17,468 |
| Oct 20, 2026 | 4.68 | 4.85 | 4.68 | 4.82 | 4.82 | 4.80% | 101,441 |
| Oct 19, 2026 | 4.54 | 4.62 | 4.54 | 4.60 | 4.60 | -0.56% | 54,233 |
| Oct 16, 2026 | 4.61 | 4.64 | 4.58 | 4.63 | 4.63 | 3.26% | 20,635 |
| Oct 15, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | -0.40% | 47,596 |
| Oct 14, 2026 | 4.59 | 4.62 | 4.49 | 4.50 | 4.50 | -2.17% | 13,406 |
| Oct 13, 2026 | 4.54 | 4.60 | 4.53 | 4.60 | 4.60 | 1.77% | 43,522 |
| Oct 12, 2026 | 4.25 | 4.69 | 4.25 | 4.52 | 4.52 | 0.44% | 2,940 |
| Oct 9, 2026 | 4.40 | 4.51 | 4.40 | 4.50 | 4.50 | 2.05% | 41,855 |
| Oct 8, 2026 | 4.39 | 4.41 | 4.35 | 4.41 | 4.41 | 2.55% | 15,371 |
| Oct 7, 2026 | 4.34 | 4.37 | 4.26 | 4.30 | 4.30 | -1.49% | 29,149 |
| Oct 6, 2026 | 4.32 | 4.40 | 4.32 | 4.37 | 4.37 | -0.91% | 91,205 |
| Oct 5, 2026 | 4.34 | 4.48 | 4.32 | 4.41 | 4.41 | 1.73% | 14,758 |
| Oct 2, 2026 | 4.33 | 4.39 | 4.32 | 4.33 | 4.33 | -0.46% | 28,539 |
| Oct 1, 2026 | 4.21 | 4.37 | 4.21 | 4.35 | 4.35 | 2.16% | 51,175 |
| Sep 30, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | 1.26% | 76,998 |
| Sep 29, 2026 | 4.28 | 4.29 | 4.21 | 4.21 | 4.21 | -3.11% | 98,922 |
| Sep 28, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | 0.46% | 37,904 |
| Sep 25, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | 4.32 | 0.33% | 77,740 |
| Sep 24, 2026 | 4.40 | 4.42 | 4.31 | 4.31 | 4.31 | -1.96% | 81,129 |
| Sep 23, 2026 | 4.26 | 4.42 | 4.26 | 4.39 | 4.39 | 1.43% | 83,766 |
| Sep 22, 2026 | 4.32 | 4.40 | 4.29 | 4.33 | 4.33 | -1.19% | 66,359 |
| Sep 21, 2026 | 4.49 | 4.54 | 4.35 | 4.38 | 4.38 | -1.97% | 117,105 |
| Sep 18, 2026 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | - | 84,828 |
| Sep 17, 2026 | 4.48 | 4.53 | 4.47 | 4.47 | 4.47 | 0.22% | 102,867 |
| Sep 16, 2026 | 4.50 | 4.58 | 4.43 | 4.46 | 4.46 | -1.98% | 88,008 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.46 | 4.55 | 4.55 | 2.22% | 1,236,205 |
| Sep 14, 2026 | 4.52 | 4.59 | 4.49 | 4.49 | 4.45 | -1.23% | 28,143 |
| Sep 11, 2026 | 4.49 | 4.58 | 4.49 | 4.55 | 4.51 | -0.27% | 104,069 |
| Sep 10, 2026 | 4.62 | 4.64 | 4.55 | 4.56 | 4.52 | -1.66% | 21,323 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.62 | 4.64 | 4.59 | -0.77% | 18,961 |
| Sep 8, 2026 | 4.69 | 4.72 | 4.64 | 4.67 | 4.63 | 1.32% | 1,539,077 |
| Sep 4, 2026 | 4.70 | 4.70 | 4.60 | 4.61 | 4.57 | -2.33% | 98,475 |
| Sep 3, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | 4.68 | 3.06% | 113,287 |
| Sep 2, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.54 | 0.44% | 85,092 |
| Sep 1, 2026 | 4.50 | 4.56 | 4.48 | 4.56 | 4.52 | 1.33% | 25,178 |
| Aug 31, 2026 | 4.42 | 4.52 | 4.42 | 4.50 | 4.46 | 1.58% | 26,258 |