Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 7.22
+0.12 (1.69%)
At close: Mar 18, 2026
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.09 | 7.25 | 7.09 | 7.22 | 7.22 | 1.69% | 487,601 |
| Mar 17, 2026 | 6.94 | 7.24 | 6.94 | 7.10 | 7.10 | 2.16% | 854,502 |
| Mar 16, 2026 | 6.84 | 7.07 | 6.80 | 6.95 | 6.95 | 1.16% | 677,390 |
| Mar 13, 2026 | 6.80 | 6.92 | 6.73 | 6.87 | 6.87 | 0.15% | 640,976 |
| Mar 12, 2026 | 7.08 | 7.08 | 6.76 | 6.86 | 6.81 | -1.86% | 826,601 |
| Mar 11, 2026 | 6.92 | 7.01 | 6.89 | 6.99 | 6.93 | 0.29% | 530,575 |
| Mar 10, 2026 | 6.83 | 7.08 | 6.80 | 6.97 | 6.91 | 1.01% | 549,785 |
| Mar 9, 2026 | 6.84 | 6.97 | 6.79 | 6.90 | 6.84 | 0.73% | 761,537 |
| Mar 6, 2026 | 6.80 | 6.94 | 6.74 | 6.85 | 6.80 | 0.29% | 793,444 |
| Mar 5, 2026 | 6.65 | 6.83 | 6.58 | 6.83 | 6.78 | 2.86% | 929,628 |
| Mar 4, 2026 | 6.53 | 6.66 | 6.50 | 6.64 | 6.59 | 1.22% | 485,883 |
| Mar 3, 2026 | 6.75 | 6.76 | 6.43 | 6.56 | 6.51 | -2.38% | 857,147 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.62 | 6.72 | 6.67 | 3.23% | 891,850 |
| Feb 27, 2026 | 6.61 | 6.63 | 6.47 | 6.51 | 6.46 | -1.36% | 967,115 |
| Feb 26, 2026 | 6.56 | 6.70 | 6.49 | 6.60 | 6.55 | 0.46% | 905,128 |
| Feb 25, 2026 | 6.70 | 6.77 | 6.56 | 6.57 | 6.52 | -1.79% | 770,555 |
| Feb 24, 2026 | 6.53 | 6.71 | 6.42 | 6.69 | 6.64 | 1.98% | 999,308 |
| Feb 23, 2026 | 6.60 | 6.70 | 6.50 | 6.56 | 6.51 | 0.61% | 769,865 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.50 | 6.52 | 6.47 | -6.32% | 994,198 |
| Feb 19, 2026 | 6.95 | 7.34 | 6.50 | 6.96 | 6.90 | -1.83% | 1,567,288 |
| Feb 18, 2026 | 7.15 | 7.28 | 7.07 | 7.09 | 7.03 | -0.56% | 771,898 |
| Feb 17, 2026 | 7.18 | 7.25 | 7.02 | 7.13 | 7.07 | -1.66% | 752,216 |
| Feb 13, 2026 | 6.96 | 7.27 | 6.94 | 7.25 | 7.19 | 4.62% | 967,854 |
| Feb 12, 2026 | 7.11 | 7.19 | 6.85 | 6.93 | 6.87 | -2.39% | 1,190,332 |
| Feb 11, 2026 | 7.20 | 7.28 | 7.06 | 7.10 | 7.04 | -0.42% | 1,221,617 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.07 | -1.93% | 444,344 |
| Feb 9, 2026 | 7.27 | 7.32 | 7.21 | 7.27 | 7.21 | 0.41% | 444,677 |
| Feb 6, 2026 | 7.13 | 7.34 | 7.13 | 7.24 | 7.18 | 0.98% | 824,775 |
| Feb 5, 2026 | 7.25 | 7.32 | 7.10 | 7.17 | 7.11 | -2.18% | 369,715 |
| Feb 4, 2026 | 7.21 | 7.33 | 7.08 | 7.33 | 7.27 | 1.95% | 604,435 |
| Feb 3, 2026 | 6.98 | 7.25 | 6.90 | 7.19 | 7.13 | 3.16% | 738,426 |
| Feb 2, 2026 | 6.97 | 7.03 | 6.89 | 6.97 | 6.91 | -0.29% | 797,367 |
| Jan 30, 2026 | 7.00 | 7.02 | 6.84 | 6.99 | 6.93 | -0.71% | 552,331 |
| Jan 29, 2026 | 7.00 | 7.15 | 7.00 | 7.04 | 6.98 | 1.44% | 750,037 |
| Jan 28, 2026 | 6.88 | 6.95 | 6.80 | 6.94 | 6.88 | 1.46% | 864,855 |
| Jan 27, 2026 | 6.85 | 6.87 | 6.76 | 6.84 | 6.79 | 0.88% | 725,272 |
| Jan 26, 2026 | 6.75 | 6.83 | 6.69 | 6.78 | 6.73 | 0.74% | 354,404 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.71 | 6.73 | 6.68 | - | 814,886 |
| Jan 22, 2026 | 6.79 | 6.85 | 6.73 | 6.73 | 6.68 | -0.74% | 355,234 |
| Jan 21, 2026 | 6.50 | 6.80 | 6.48 | 6.78 | 6.73 | 4.95% | 571,310 |
| Jan 20, 2026 | 6.32 | 6.46 | 6.26 | 6.46 | 6.41 | 2.87% | 780,305 |
| Jan 19, 2026 | 6.20 | 6.30 | 6.12 | 6.28 | 6.23 | 1.29% | 324,776 |
| Jan 16, 2026 | 6.32 | 6.35 | 6.19 | 6.20 | 6.15 | -2.36% | 494,614 |
| Jan 15, 2026 | 6.29 | 6.40 | 6.25 | 6.35 | 6.30 | - | 424,018 |
| Jan 14, 2026 | 6.18 | 6.44 | 6.18 | 6.35 | 6.30 | 3.08% | 926,956 |
| Jan 13, 2026 | 6.10 | 6.21 | 6.08 | 6.16 | 6.11 | 1.65% | 792,850 |
| Jan 12, 2026 | 5.97 | 6.07 | 5.90 | 6.06 | 6.01 | 2.02% | 463,306 |
| Jan 9, 2026 | 5.93 | 6.04 | 5.89 | 5.94 | 5.89 | 0.68% | 482,679 |
| Jan 8, 2026 | 5.75 | 5.99 | 5.75 | 5.90 | 5.85 | 2.08% | 496,289 |
| Jan 7, 2026 | 5.79 | 5.90 | 5.72 | 5.78 | 5.73 | -0.34% | 629,389 |