Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
4.665
-0.125 (-2.61%)
At close: Jun 26, 2026
TOLWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.36 | 5.41 | 5.36 | 5.37 | 5.33 | -0.56% | 8,347 |
| May 28, 2026 | 5.55 | 5.58 | 5.40 | 5.40 | 5.36 | -2.14% | 6,959 |
| May 27, 2026 | 5.58 | 5.66 | 5.51 | 5.52 | 5.48 | -3.87% | 24,417 |
| May 26, 2026 | 5.69 | 5.75 | 5.64 | 5.74 | 5.70 | -1.42% | 27,370 |
| May 22, 2026 | 5.57 | 5.82 | 5.57 | 5.82 | 5.78 | -0.79% | 3,900 |
| May 21, 2026 | 5.83 | 5.95 | 5.83 | 5.87 | 5.82 | 0.25% | 15,052 |
| May 20, 2026 | 5.98 | 6.00 | 5.83 | 5.86 | 5.81 | -0.02% | 12,143 |
| May 19, 2026 | 5.74 | 5.86 | 5.69 | 5.86 | 5.81 | 1.57% | 15,581 |
| May 18, 2026 | 5.80 | 5.80 | 5.64 | 5.77 | 5.72 | 0.61% | 23,573 |
| May 15, 2026 | 5.73 | 5.78 | 5.70 | 5.73 | 5.69 | 0.08% | 26,959 |
| May 14, 2026 | 5.73 | 5.77 | 5.69 | 5.73 | 5.68 | 2.51% | 17,873 |
| May 13, 2026 | 5.50 | 5.71 | 5.50 | 5.59 | 5.54 | 0.82% | 21,135 |
| May 12, 2026 | 5.25 | 5.63 | 5.25 | 5.54 | 5.50 | 4.73% | 27,285 |
| May 11, 2026 | 5.09 | 5.29 | 5.03 | 5.29 | 5.25 | 6.98% | 53,524 |
| May 8, 2026 | 4.98 | 5.02 | 4.95 | 4.95 | 4.91 | -2.62% | 21,162 |
| May 7, 2026 | 5.06 | 5.12 | 4.94 | 5.08 | 5.04 | - | 14,710 |
| May 6, 2026 | 5.21 | 5.22 | 5.05 | 5.08 | 5.04 | -4.73% | 25,427 |
| May 5, 2026 | 5.23 | 5.34 | 5.22 | 5.33 | 5.29 | 1.91% | 29,545 |
| May 4, 2026 | 5.26 | 5.29 | 5.22 | 5.23 | 5.19 | -0.57% | 31,776 |
| Apr 30, 2026 | 5.28 | 5.30 | 5.25 | 5.26 | 5.22 | -1.93% | 20,439 |
| Apr 29, 2026 | 5.33 | 5.37 | 5.32 | 5.36 | 5.32 | 1.20% | 47,487 |
| Apr 28, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.26 | 0.38% | 26,703 |
| Apr 27, 2026 | 5.23 | 5.37 | 5.23 | 5.28 | 5.24 | 1.34% | 26,275 |
| Apr 24, 2026 | 5.05 | 5.26 | 5.04 | 5.21 | 5.17 | 3.56% | 36,938 |
| Apr 23, 2026 | 4.82 | 5.06 | 4.82 | 5.03 | 4.99 | 4.38% | 72,485 |
| Apr 22, 2026 | 4.77 | 4.82 | 4.74 | 4.82 | 4.78 | 2.03% | 77,053 |
| Apr 21, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.69 | 1.37% | 99,214 |
| Apr 20, 2026 | 4.67 | 4.72 | 4.66 | 4.66 | 4.62 | -0.68% | 77,540 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.62 | 4.69 | 4.66 | -5.59% | 89,596 |
| Apr 16, 2026 | 5.05 | 5.06 | 4.96 | 4.97 | 4.93 | -0.20% | 42,277 |
| Apr 15, 2026 | 4.88 | 4.98 | 4.86 | 4.98 | 4.94 | 2.42% | 109,596 |