Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 6.03
+0.20 (3.43%)
Sep 23, 2025, 4:00 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 5.82 | 6.06 | 5.80 | 6.04 | 6.04 | 3.60% | 333,051 |
| Sep 22, 2025 | 5.71 | 5.84 | 5.68 | 5.83 | 5.83 | 2.10% | 256,200 |
| Sep 19, 2025 | 5.88 | 5.88 | 5.70 | 5.71 | 5.71 | -2.39% | 336,000 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | -0.34% | 116,434 |
| Sep 17, 2025 | 5.78 | 5.95 | 5.78 | 5.87 | 5.87 | 1.21% | 230,349 |
| Sep 16, 2025 | 5.82 | 5.88 | 5.77 | 5.80 | 5.80 | 0.17% | 106,738 |
| Sep 15, 2025 | 5.73 | 5.83 | 5.66 | 5.79 | 5.79 | 1.05% | 661,126 |
| Sep 12, 2025 | 5.79 | 5.81 | 5.72 | 5.73 | 5.73 | -1.55% | 152,200 |
| Sep 11, 2025 | 5.79 | 5.84 | 5.73 | 5.82 | 5.77 | -0.17% | 489,500 |
| Sep 10, 2025 | 5.80 | 5.90 | 5.78 | 5.83 | 5.77 | 1.22% | 227,138 |
| Sep 9, 2025 | 5.77 | 5.82 | 5.72 | 5.76 | 5.71 | -0.17% | 227,522 |
| Sep 8, 2025 | 5.79 | 5.83 | 5.70 | 5.77 | 5.72 | -0.35% | 280,237 |
| Sep 5, 2025 | 5.94 | 5.94 | 5.73 | 5.79 | 5.74 | -2.53% | 246,632 |
| Sep 4, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.88 | -0.17% | 220,037 |
| Sep 3, 2025 | 5.91 | 5.99 | 5.90 | 5.95 | 5.89 | - | 377,705 |
| Sep 2, 2025 | 5.93 | 5.96 | 5.90 | 5.95 | 5.89 | -0.17% | 141,908 |
| Aug 29, 2025 | 5.96 | 6.00 | 5.92 | 5.96 | 5.90 | 0.34% | 206,000 |
| Aug 28, 2025 | 5.86 | 5.98 | 5.79 | 5.94 | 5.88 | 2.06% | 487,500 |
| Aug 27, 2025 | 5.78 | 5.84 | 5.72 | 5.82 | 5.77 | 0.69% | 545,500 |
| Aug 26, 2025 | 5.77 | 5.85 | 5.73 | 5.78 | 5.73 | -0.34% | 621,000 |
| Aug 25, 2025 | 5.87 | 5.88 | 5.72 | 5.80 | 5.75 | -1.19% | 531,200 |
| Aug 22, 2025 | 5.84 | 5.90 | 5.77 | 5.87 | 5.81 | 1.38% | 321,800 |
| Aug 21, 2025 | 5.71 | 5.82 | 5.70 | 5.79 | 5.74 | 1.40% | 185,200 |
| Aug 20, 2025 | 5.74 | 5.76 | 5.68 | 5.71 | 5.66 | -0.17% | 291,900 |
| Aug 19, 2025 | 5.89 | 5.89 | 5.67 | 5.72 | 5.67 | -3.21% | 351,300 |
| Aug 18, 2025 | 5.84 | 5.94 | 5.80 | 5.91 | 5.85 | 1.20% | 356,900 |
| Aug 15, 2025 | 5.97 | 5.97 | 5.83 | 5.84 | 5.78 | -1.85% | 295,318 |
| Aug 14, 2025 | 5.97 | 6.02 | 5.93 | 5.95 | 5.89 | -0.67% | 539,200 |
| Aug 13, 2025 | 5.97 | 6.00 | 5.85 | 5.99 | 5.93 | 0.67% | 1,014,000 |
| Aug 12, 2025 | 5.84 | 5.97 | 5.83 | 5.95 | 5.89 | 1.88% | 1,466,900 |
| Aug 11, 2025 | 5.82 | 5.85 | 5.76 | 5.84 | 5.78 | - | 522,700 |
| Aug 8, 2025 | 5.78 | 5.85 | 5.70 | 5.84 | 5.78 | 1.39% | 505,800 |
| Aug 7, 2025 | 5.59 | 5.80 | 5.59 | 5.76 | 5.71 | 2.67% | 348,204 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.58 | 5.61 | 5.56 | -1.23% | 283,439 |
| Aug 5, 2025 | 5.68 | 5.70 | 5.60 | 5.68 | 5.63 | 0.35% | 393,206 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.55 | 5.66 | 5.61 | -0.53% | 494,800 |
| Jul 31, 2025 | 5.55 | 5.75 | 5.55 | 5.69 | 5.64 | 2.15% | 508,701 |
| Jul 30, 2025 | 5.76 | 5.76 | 5.51 | 5.57 | 5.52 | -0.18% | 721,349 |
| Jul 29, 2025 | 5.62 | 5.69 | 5.56 | 5.58 | 5.53 | -0.71% | 297,700 |
| Jul 28, 2025 | 5.54 | 5.66 | 5.53 | 5.62 | 5.57 | 1.81% | 742,600 |
| Jul 25, 2025 | 5.55 | 5.60 | 5.51 | 5.52 | 5.47 | -1.25% | 226,100 |
| Jul 24, 2025 | 5.58 | 5.64 | 5.55 | 5.59 | 5.54 | - | 166,400 |
| Jul 23, 2025 | 5.61 | 5.64 | 5.58 | 5.59 | 5.54 | -0.36% | 174,128 |
| Jul 22, 2025 | 5.58 | 5.68 | 5.58 | 5.61 | 5.56 | 1.26% | 436,800 |
| Jul 21, 2025 | 5.63 | 5.65 | 5.48 | 5.54 | 5.49 | -1.60% | 615,500 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.57 | 5.63 | 5.58 | -0.18% | 340,408 |
| Jul 17, 2025 | 5.57 | 5.67 | 5.57 | 5.64 | 5.59 | 0.53% | 349,600 |
| Jul 16, 2025 | 5.70 | 5.71 | 5.53 | 5.61 | 5.56 | -1.41% | 444,719 |
| Jul 15, 2025 | 5.79 | 5.84 | 5.69 | 5.69 | 5.64 | -1.90% | 706,200 |
| Jul 14, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.75 | 0.69% | 971,000 |