Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 4.320
+0.070 (1.65%)
May 13, 2025, 4:00 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.30 | 4.39 | 4.27 | 4.32 | 4.32 | 1.65% | 1,081,994 |
| May 12, 2025 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | 2.16% | 451,000 |
| May 9, 2025 | 4.17 | 4.21 | 4.12 | 4.16 | 4.16 | 0.73% | 288,728 |
| May 8, 2025 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | 0.73% | 332,919 |
| May 7, 2025 | 4.08 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 560,207 |
| May 6, 2025 | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | 0.74% | 329,553 |
| May 5, 2025 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | -2.88% | 224,800 |
| May 2, 2025 | 4.05 | 4.17 | 4.04 | 4.17 | 4.17 | 4.25% | 538,938 |
| May 1, 2025 | 4.03 | 4.12 | 3.98 | 4.00 | 4.00 | -1.23% | 1,097,100 |
| Apr 30, 2025 | 4.07 | 4.08 | 4.00 | 4.05 | 4.05 | -1.46% | 527,500 |
| Apr 29, 2025 | 4.08 | 4.14 | 4.03 | 4.11 | 4.11 | - | 210,911 |
| Apr 28, 2025 | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 200,844 |
| Apr 25, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.98% | 356,100 |
| Apr 24, 2025 | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | - | 252,312 |
| Apr 23, 2025 | 4.20 | 4.21 | 4.05 | 4.09 | 4.09 | -1.68% | 389,011 |
| Apr 22, 2025 | 4.18 | 4.28 | 4.13 | 4.16 | 4.16 | -0.48% | 442,219 |
| Apr 21, 2025 | 4.12 | 4.20 | 4.07 | 4.18 | 4.18 | 0.48% | 183,100 |
| Apr 17, 2025 | 4.20 | 4.28 | 4.15 | 4.16 | 4.16 | -0.72% | 380,417 |
| Apr 16, 2025 | 4.26 | 4.28 | 4.11 | 4.19 | 4.19 | -0.24% | 406,800 |
| Apr 15, 2025 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 1.69% | 427,400 |
| Apr 14, 2025 | 4.16 | 4.18 | 4.05 | 4.13 | 4.13 | 1.72% | 1,498,400 |
| Apr 11, 2025 | 4.02 | 4.16 | 4.02 | 4.06 | 4.06 | 0.50% | 584,800 |
| Apr 10, 2025 | 4.18 | 4.18 | 4.03 | 4.04 | 4.04 | -5.61% | 591,547 |
| Apr 9, 2025 | 3.75 | 4.34 | 3.69 | 4.28 | 4.28 | 11.46% | 3,818,200 |
| Apr 8, 2025 | 4.14 | 4.21 | 3.82 | 3.84 | 3.84 | -4.95% | 544,100 |
| Apr 7, 2025 | 3.95 | 4.17 | 3.85 | 4.04 | 4.04 | -1.46% | 503,619 |
| Apr 4, 2025 | 4.30 | 4.30 | 4.03 | 4.10 | 4.10 | -9.89% | 1,124,900 |
| Apr 3, 2025 | 4.56 | 4.70 | 4.54 | 4.55 | 4.55 | -5.60% | 584,800 |
| Apr 2, 2025 | 4.75 | 4.83 | 4.72 | 4.82 | 4.82 | 0.21% | 239,809 |
| Apr 1, 2025 | 4.67 | 4.82 | 4.65 | 4.81 | 4.81 | 3.22% | 507,900 |
| Mar 31, 2025 | 4.62 | 4.75 | 4.58 | 4.66 | 4.66 | 0.87% | 342,400 |
| Mar 28, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 0.43% | 410,900 |
| Mar 27, 2025 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | -1.92% | 569,930 |
| Mar 26, 2025 | 4.78 | 4.83 | 4.67 | 4.69 | 4.69 | -1.26% | 330,144 |
| Mar 25, 2025 | 4.68 | 4.77 | 4.65 | 4.75 | 4.75 | 1.93% | 449,800 |
| Mar 24, 2025 | 4.56 | 4.71 | 4.56 | 4.66 | 4.66 | 2.42% | 842,325 |
| Mar 21, 2025 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | -0.87% | 626,500 |
| Mar 20, 2025 | 4.55 | 4.61 | 4.54 | 4.59 | 4.59 | 0.88% | 569,111 |
| Mar 19, 2025 | 4.47 | 4.59 | 4.47 | 4.55 | 4.55 | 1.79% | 470,500 |
| Mar 18, 2025 | 4.47 | 4.50 | 4.43 | 4.47 | 4.47 | 0.22% | 235,945 |
| Mar 17, 2025 | 4.50 | 4.54 | 4.42 | 4.46 | 4.46 | -0.89% | 454,000 |
| Mar 14, 2025 | 4.43 | 4.55 | 4.42 | 4.50 | 4.50 | 1.35% | 319,100 |
| Mar 13, 2025 | 4.49 | 4.51 | 4.39 | 4.44 | 4.39 | -1.33% | 473,900 |
| Mar 12, 2025 | 4.44 | 4.53 | 4.43 | 4.50 | 4.45 | 2.27% | 495,200 |
| Mar 11, 2025 | 4.41 | 4.50 | 4.38 | 4.40 | 4.35 | -0.45% | 320,430 |
| Mar 10, 2025 | 4.55 | 4.55 | 4.38 | 4.42 | 4.37 | -2.21% | 429,737 |
| Mar 7, 2025 | 4.51 | 4.60 | 4.49 | 4.52 | 4.47 | 1.12% | 848,000 |
| Mar 6, 2025 | 4.42 | 4.54 | 4.39 | 4.47 | 4.42 | 0.90% | 598,520 |
| Mar 5, 2025 | 4.40 | 4.47 | 4.35 | 4.43 | 4.38 | -0.89% | 1,776,546 |
| Mar 4, 2025 | 4.45 | 4.50 | 4.40 | 4.47 | 4.42 | -1.11% | 878,204 |