Trican Well Service Ltd. (TOLWF)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.014 (0.33%)
At close: Sep 25, 2026
TOLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | - | -0.56% | 1,075 |
| 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 |
| Aug 28, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | 4.39 | -1.97% | 106,946 |
| Aug 27, 2026 | 4.40 | 4.52 | 4.34 | 4.52 | 4.48 | 3.41% | 148,417 |
| Aug 26, 2026 | 4.36 | 4.41 | 4.36 | 4.37 | 4.33 | 0.33% | 222,050 |
| Aug 25, 2026 | 4.34 | 4.39 | 4.34 | 4.36 | 4.32 | -0.79% | 54,757 |
| Aug 24, 2026 | 4.53 | 4.53 | 4.33 | 4.39 | 4.35 | -3.51% | 68,427 |
| Aug 21, 2026 | 4.49 | 4.56 | 4.46 | 4.55 | 4.51 | 2.24% | 89,200 |
| Aug 20, 2026 | 4.47 | 4.54 | 4.45 | 4.45 | 4.41 | 1.14% | 97,013 |
| Aug 19, 2026 | 4.56 | 4.56 | 4.37 | 4.40 | 4.36 | -0.09% | 142,527 |
| Aug 18, 2026 | 4.51 | 4.57 | 4.40 | 4.40 | 4.37 | -2.13% | 91,227 |
| Aug 17, 2026 | 4.51 | 4.56 | 4.47 | 4.50 | 4.46 | 0.18% | 46,930 |
| Aug 14, 2026 | 4.49 | 4.51 | 4.47 | 4.49 | 4.45 | 0.72% | 67,005 |
| Aug 13, 2026 | 4.47 | 4.50 | 4.44 | 4.46 | 4.42 | -0.22% | 40,235 |
| Aug 12, 2026 | 4.47 | 4.51 | 4.47 | 4.47 | 4.43 | -0.75% | 20,843 |
| Aug 11, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.46 | 0.11% | 64,682 |
| Aug 10, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.46 | 4.14% | 131,404 |
| Aug 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.28 | 0.93% | 30,680 |
| Aug 6, 2026 | 4.32 | 4.35 | 4.28 | 4.28 | 4.24 | -0.70% | 205,491 |
| Aug 5, 2026 | 4.23 | 4.31 | 4.18 | 4.31 | 4.27 | 3.61% | 266,262 |
| Aug 4, 2026 | 4.11 | 4.22 | 4.11 | 4.16 | 4.12 | -1.07% | 155,820 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.17 | -0.61% | 8,836 |
| Jul 31, 2026 | 4.28 | 4.28 | 4.15 | 4.23 | 4.19 | 0.26% | 180,176 |
| Jul 30, 2026 | 4.35 | 4.36 | 4.19 | 4.22 | 4.18 | 0.84% | 295,584 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.08 | 4.19 | 4.15 | -7.21% | 305,034 |
| Jul 28, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.47 | -1.70% | 49,001 |
| Jul 27, 2026 | 4.62 | 4.70 | 4.56 | 4.59 | 4.55 | -2.76% | 18,104 |
| Jul 24, 2026 | 4.78 | 4.84 | 4.70 | 4.72 | 4.68 | -2.32% | 19,397 |
| Jul 23, 2026 | 4.82 | 4.92 | 4.82 | 4.83 | 4.79 | 0.31% | 140,590 |
| Jul 22, 2026 | 4.92 | 4.93 | 4.81 | 4.82 | 4.77 | -0.27% | 60,101 |
| Jul 21, 2026 | 4.80 | 4.84 | 4.80 | 4.83 | 4.79 | 1.22% | 48,050 |
| Jul 20, 2026 | 4.74 | 4.82 | 4.74 | 4.77 | 4.73 | - | 58,481 |
| Jul 17, 2026 | 4.77 | 4.77 | 4.72 | 4.77 | 4.73 | 1.71% | 17,213 |