Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 4.740
-0.180 (-3.66%)
Feb 21, 2025, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.95 | 4.96 | 4.73 | 4.74 | 4.74 | -3.66% | 584,930 |
| Feb 20, 2025 | 4.79 | 5.09 | 4.79 | 4.92 | 4.92 | 5.13% | 853,600 |
| Feb 19, 2025 | 4.62 | 4.71 | 4.62 | 4.68 | 4.68 | 0.43% | 500,200 |
| Feb 18, 2025 | 4.50 | 4.67 | 4.47 | 4.66 | 4.66 | 3.56% | 607,842 |
| Feb 14, 2025 | 4.57 | 4.57 | 4.47 | 4.50 | 4.50 | -0.66% | 281,000 |
| Feb 13, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.22% | 423,922 |
| Feb 12, 2025 | 4.55 | 4.60 | 4.51 | 4.54 | 4.54 | -0.66% | 144,704 |
| Feb 11, 2025 | 4.59 | 4.64 | 4.56 | 4.57 | 4.57 | - | 231,600 |
| Feb 10, 2025 | 4.59 | 4.60 | 4.52 | 4.57 | 4.57 | - | 423,025 |
| Feb 7, 2025 | 4.60 | 4.63 | 4.54 | 4.57 | 4.57 | -0.65% | 294,004 |
| Feb 6, 2025 | 4.70 | 4.73 | 4.57 | 4.60 | 4.60 | -1.50% | 340,138 |
| Feb 5, 2025 | 4.68 | 4.71 | 4.61 | 4.67 | 4.67 | -0.64% | 584,900 |
| Feb 4, 2025 | 4.62 | 4.78 | 4.53 | 4.70 | 4.70 | 2.40% | 863,600 |
| Feb 3, 2025 | 4.22 | 4.61 | 4.22 | 4.59 | 4.59 | -0.65% | 849,600 |
| Jan 31, 2025 | 4.84 | 4.85 | 4.62 | 4.62 | 4.62 | -5.13% | 627,500 |
| Jan 30, 2025 | 4.90 | 4.91 | 4.80 | 4.87 | 4.87 | -0.20% | 774,528 |
| Jan 29, 2025 | 4.79 | 4.88 | 4.77 | 4.88 | 4.88 | 1.88% | 525,308 |
| Jan 28, 2025 | 4.85 | 4.86 | 4.74 | 4.79 | 4.79 | -1.03% | 329,020 |
| Jan 27, 2025 | 4.91 | 4.96 | 4.82 | 4.84 | 4.84 | -2.81% | 526,600 |
| Jan 24, 2025 | 5.09 | 5.11 | 4.97 | 4.98 | 4.98 | -2.54% | 278,539 |
| Jan 23, 2025 | 5.25 | 5.25 | 5.08 | 5.11 | 5.11 | -2.67% | 328,600 |
| Jan 22, 2025 | 5.12 | 5.25 | 5.10 | 5.25 | 5.25 | 2.14% | 442,211 |
| Jan 21, 2025 | 5.24 | 5.24 | 5.12 | 5.14 | 5.14 | -2.65% | 231,931 |
| Jan 20, 2025 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 1.93% | 213,103 |
| Jan 17, 2025 | 5.25 | 5.32 | 5.17 | 5.18 | 5.18 | -1.15% | 418,800 |
| Jan 16, 2025 | 5.25 | 5.31 | 5.22 | 5.24 | 5.24 | -1.13% | 453,448 |
| Jan 15, 2025 | 5.28 | 5.36 | 5.28 | 5.30 | 5.30 | 0.95% | 241,019 |
| Jan 14, 2025 | 5.15 | 5.27 | 5.14 | 5.25 | 5.25 | 1.16% | 312,500 |
| Jan 13, 2025 | 5.29 | 5.31 | 5.18 | 5.19 | 5.19 | -1.33% | 779,210 |
| Jan 10, 2025 | 5.39 | 5.45 | 5.26 | 5.26 | 5.26 | -2.05% | 426,006 |
| Jan 9, 2025 | 5.25 | 5.39 | 5.21 | 5.37 | 5.37 | 3.07% | 382,400 |
| Jan 8, 2025 | 5.25 | 5.29 | 5.19 | 5.21 | 5.21 | -1.14% | 1,376,512 |
| Jan 7, 2025 | 5.35 | 5.38 | 5.26 | 5.27 | 5.27 | -1.50% | 375,100 |
| Jan 6, 2025 | 5.33 | 5.40 | 5.27 | 5.35 | 5.35 | 0.38% | 605,200 |
| Jan 3, 2025 | 5.22 | 5.33 | 5.21 | 5.33 | 5.33 | 2.30% | 1,130,402 |
| Jan 2, 2025 | 5.15 | 5.24 | 5.12 | 5.21 | 5.21 | 1.56% | 382,000 |
| Dec 31, 2024 | 5.03 | 5.14 | 5.00 | 5.13 | 5.13 | 1.79% | 529,135 |
| Dec 30, 2024 | 4.96 | 5.05 | 4.89 | 5.04 | 5.04 | 3.07% | 621,000 |
| Dec 27, 2024 | 4.91 | 4.99 | 4.86 | 4.89 | 4.89 | -0.41% | 637,330 |
| Dec 24, 2024 | 4.77 | 4.97 | 4.76 | 4.91 | 4.91 | 2.94% | 351,200 |
| Dec 23, 2024 | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | 1.71% | 330,300 |
| Dec 20, 2024 | 4.62 | 4.72 | 4.58 | 4.69 | 4.69 | 1.74% | 361,440 |
| Dec 19, 2024 | 4.68 | 4.75 | 4.56 | 4.61 | 4.61 | -0.65% | 580,145 |
| Dec 18, 2024 | 4.87 | 4.92 | 4.63 | 4.64 | 4.64 | -4.92% | 938,800 |
| Dec 17, 2024 | 4.87 | 4.89 | 4.79 | 4.88 | 4.88 | -0.81% | 577,210 |
| Dec 16, 2024 | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | 0.61% | 480,936 |
| Dec 13, 2024 | 4.89 | 4.89 | 4.80 | 4.89 | 4.89 | -0.41% | 724,200 |
| Dec 12, 2024 | 4.91 | 4.95 | 4.84 | 4.91 | 4.87 | -0.81% | 996,400 |
| Dec 11, 2024 | 4.83 | 4.95 | 4.83 | 4.95 | 4.90 | 2.70% | 285,300 |
| Dec 10, 2024 | 4.81 | 4.83 | 4.77 | 4.82 | 4.78 | 0.21% | 270,311 |
| Dec 9, 2024 | 4.85 | 4.91 | 4.80 | 4.81 | 4.77 | -0.62% | 243,736 |
| Dec 6, 2024 | 4.86 | 4.89 | 4.80 | 4.84 | 4.80 | -1.43% | 324,200 |
| Dec 5, 2024 | 4.87 | 4.96 | 4.86 | 4.91 | 4.87 | 0.61% | 609,337 |
| Dec 4, 2024 | 4.96 | 5.00 | 4.85 | 4.88 | 4.84 | -1.21% | 387,600 |
| Dec 3, 2024 | 4.90 | 4.99 | 4.87 | 4.94 | 4.89 | 0.82% | 791,400 |
| Dec 2, 2024 | 4.89 | 4.91 | 4.80 | 4.90 | 4.86 | 0.20% | 377,900 |
| Nov 29, 2024 | 4.88 | 4.90 | 4.85 | 4.89 | 4.85 | 1.03% | 326,900 |
| Nov 28, 2024 | 4.80 | 4.87 | 4.80 | 4.84 | 4.80 | - | 116,620 |
| Nov 27, 2024 | 4.81 | 4.91 | 4.81 | 4.84 | 4.80 | 0.62% | 492,000 |
| Nov 26, 2024 | 4.75 | 4.84 | 4.75 | 4.81 | 4.77 | -0.62% | 425,240 |
| Nov 25, 2024 | 4.98 | 4.98 | 4.83 | 4.84 | 4.80 | -2.62% | 370,629 |
| Nov 22, 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.92 | -0.40% | 233,729 |
| Nov 21, 2024 | 4.85 | 5.01 | 4.85 | 4.99 | 4.94 | 3.31% | 883,011 |
| Nov 20, 2024 | 4.83 | 4.86 | 4.76 | 4.83 | 4.79 | 0.63% | 406,622 |
| Nov 19, 2024 | 4.80 | 4.88 | 4.80 | 4.80 | 4.76 | -1.03% | 308,400 |
| Nov 18, 2024 | 4.69 | 4.91 | 4.69 | 4.85 | 4.81 | 4.30% | 670,400 |
| Nov 15, 2024 | 4.65 | 4.72 | 4.63 | 4.65 | 4.61 | -0.21% | 957,140 |
| Nov 14, 2024 | 4.65 | 4.72 | 4.65 | 4.66 | 4.62 | 0.22% | 239,448 |
| Nov 13, 2024 | 4.71 | 4.73 | 4.65 | 4.65 | 4.61 | -1.48% | 178,700 |
| Nov 12, 2024 | 4.77 | 4.77 | 4.68 | 4.72 | 4.68 | -0.42% | 225,500 |
| Nov 11, 2024 | 4.74 | 4.77 | 4.71 | 4.74 | 4.70 | -1.04% | 418,700 |
| Nov 8, 2024 | 4.77 | 4.85 | 4.76 | 4.79 | 4.75 | - | 332,900 |
| Nov 7, 2024 | 4.77 | 4.85 | 4.74 | 4.79 | 4.75 | 1.27% | 839,725 |
| Nov 6, 2024 | 4.64 | 4.77 | 4.64 | 4.73 | 4.69 | 2.38% | 616,703 |
| Nov 5, 2024 | 4.72 | 4.72 | 4.62 | 4.62 | 4.58 | -0.86% | 374,735 |
| Nov 4, 2024 | 4.53 | 4.72 | 4.53 | 4.66 | 4.62 | 3.33% | 711,237 |
| Nov 1, 2024 | 4.66 | 4.66 | 4.50 | 4.51 | 4.47 | -2.38% | 402,100 |
| Oct 31, 2024 | 4.55 | 4.67 | 4.54 | 4.62 | 4.58 | 1.76% | 988,416 |
| Oct 30, 2024 | 4.25 | 4.61 | 4.25 | 4.54 | 4.50 | 5.83% | 770,500 |
| Oct 29, 2024 | 4.35 | 4.40 | 4.28 | 4.29 | 4.25 | -0.92% | 652,700 |
| Oct 28, 2024 | 4.36 | 4.37 | 4.29 | 4.33 | 4.29 | -2.70% | 532,400 |
| Oct 25, 2024 | 4.44 | 4.49 | 4.42 | 4.45 | 4.41 | 0.68% | 338,202 |
| Oct 24, 2024 | 4.43 | 4.47 | 4.35 | 4.42 | 4.38 | -0.90% | 335,625 |
| Oct 23, 2024 | 4.42 | 4.50 | 4.37 | 4.46 | 4.42 | 0.68% | 401,500 |
| Oct 22, 2024 | 4.57 | 4.64 | 4.43 | 4.43 | 4.39 | -3.70% | 1,692,000 |
| Oct 21, 2024 | 4.51 | 4.61 | 4.51 | 4.60 | 4.56 | 2.22% | 747,700 |
| Oct 18, 2024 | 4.54 | 4.55 | 4.43 | 4.50 | 4.46 | -0.66% | 468,102 |
| Oct 17, 2024 | 4.59 | 4.63 | 4.51 | 4.53 | 4.49 | -1.74% | 605,300 |
| Oct 16, 2024 | 4.57 | 4.62 | 4.50 | 4.61 | 4.57 | 1.32% | 525,305 |
| Oct 15, 2024 | 4.55 | 4.56 | 4.34 | 4.55 | 4.51 | -1.73% | 711,300 |
| Oct 11, 2024 | 4.66 | 4.69 | 4.61 | 4.63 | 4.59 | -0.43% | 737,100 |
| Oct 10, 2024 | 4.63 | 4.70 | 4.62 | 4.65 | 4.61 | 0.87% | 172,436 |
| Oct 9, 2024 | 4.60 | 4.70 | 4.59 | 4.61 | 4.57 | -0.22% | 844,300 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.59 | 4.62 | 4.58 | -4.74% | 513,500 |
| Oct 7, 2024 | 4.78 | 4.90 | 4.78 | 4.85 | 4.81 | 1.89% | 509,500 |
| Oct 4, 2024 | 5.02 | 5.03 | 4.75 | 4.76 | 4.72 | -5.56% | 997,700 |
| Oct 3, 2024 | 4.96 | 5.06 | 4.96 | 5.04 | 4.99 | 1.00% | 502,821 |
| Oct 2, 2024 | 4.93 | 5.01 | 4.86 | 4.99 | 4.94 | 2.04% | 610,134 |
| Oct 1, 2024 | 4.72 | 4.91 | 4.72 | 4.89 | 4.85 | 2.52% | 480,320 |
| Sep 30, 2024 | 4.78 | 4.85 | 4.74 | 4.77 | 4.73 | -0.63% | 571,230 |