Trican Well Service Ltd. (TSX: TCW)
Canada
· Delayed Price · Currency is CAD 4.690
+0.080 (1.74%)
Dec 20, 2024, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 4.81 | 4.86 | 4.77 | 4.80 | 4.76 | -0.83% | 526,532 |
| Sep 26, 2024 | 4.72 | 4.85 | 4.72 | 4.84 | 4.80 | 1.04% | 872,200 |
| Sep 25, 2024 | 4.85 | 4.87 | 4.73 | 4.79 | 4.75 | -0.83% | 455,807 |
| Sep 24, 2024 | 4.82 | 4.93 | 4.79 | 4.83 | 4.79 | 1.47% | 642,400 |
| Sep 23, 2024 | 4.84 | 4.91 | 4.72 | 4.76 | 4.72 | -1.86% | 733,300 |
| Sep 20, 2024 | 4.87 | 4.93 | 4.72 | 4.85 | 4.81 | -1.02% | 937,200 |
| Sep 19, 2024 | 4.80 | 4.91 | 4.79 | 4.90 | 4.86 | 2.94% | 657,800 |
| Sep 18, 2024 | 4.74 | 4.83 | 4.67 | 4.76 | 4.72 | 0.21% | 509,427 |
| Sep 17, 2024 | 4.70 | 4.79 | 4.61 | 4.75 | 4.71 | 3.04% | 1,158,604 |
| Sep 16, 2024 | 4.58 | 4.63 | 4.54 | 4.61 | 4.57 | 1.32% | 640,000 |
| Sep 13, 2024 | 4.65 | 4.69 | 4.51 | 4.55 | 4.51 | -2.15% | 522,900 |
| Sep 12, 2024 | 4.67 | 4.69 | 4.59 | 4.65 | 4.56 | 0.65% | 457,833 |
| Sep 11, 2024 | 4.59 | 4.69 | 4.49 | 4.62 | 4.53 | 1.54% | 1,081,100 |
| Sep 10, 2024 | 4.69 | 4.69 | 4.53 | 4.55 | 4.46 | -3.19% | 794,842 |
| Sep 9, 2024 | 4.69 | 4.81 | 4.67 | 4.70 | 4.61 | 0.21% | 520,042 |
| Sep 6, 2024 | 4.75 | 4.83 | 4.64 | 4.69 | 4.60 | -1.47% | 885,100 |
| Sep 5, 2024 | 4.87 | 4.90 | 4.73 | 4.76 | 4.67 | -1.86% | 419,742 |
| Sep 4, 2024 | 4.89 | 5.01 | 4.84 | 4.85 | 4.76 | -0.82% | 500,122 |
| Sep 3, 2024 | 4.99 | 5.06 | 4.87 | 4.89 | 4.80 | -3.36% | 532,500 |
| Aug 30, 2024 | 5.09 | 5.11 | 5.02 | 5.06 | 4.97 | -0.78% | 684,400 |
| Aug 29, 2024 | 5.09 | 5.14 | 5.06 | 5.10 | 5.00 | 0.99% | 313,400 |
| Aug 28, 2024 | 5.01 | 5.06 | 4.99 | 5.05 | 4.96 | - | 250,229 |
| Aug 27, 2024 | 5.11 | 5.11 | 4.98 | 5.05 | 4.96 | -1.94% | 220,000 |
| Aug 26, 2024 | 5.15 | 5.18 | 5.10 | 5.15 | 5.05 | 0.98% | 167,614 |
| Aug 23, 2024 | 5.02 | 5.12 | 5.00 | 5.10 | 5.00 | 2.20% | 381,202 |
| Aug 22, 2024 | 5.05 | 5.11 | 4.99 | 4.99 | 4.90 | -1.38% | 548,800 |
| Aug 21, 2024 | 5.01 | 5.06 | 4.93 | 5.06 | 4.97 | 1.40% | 514,200 |
| Aug 20, 2024 | 5.04 | 5.05 | 4.94 | 4.99 | 4.90 | -1.19% | 572,100 |
| Aug 19, 2024 | 5.00 | 5.08 | 4.96 | 5.05 | 4.96 | 1.00% | 410,313 |
| Aug 16, 2024 | 4.99 | 5.01 | 4.93 | 5.00 | 4.91 | -0.60% | 386,900 |
| Aug 15, 2024 | 4.99 | 5.03 | 4.97 | 5.03 | 4.94 | 1.62% | 531,100 |
| Aug 14, 2024 | 4.95 | 4.97 | 4.89 | 4.95 | 4.86 | -0.40% | 557,000 |
| Aug 13, 2024 | 4.89 | 4.99 | 4.85 | 4.97 | 4.88 | 1.43% | 566,610 |
| Aug 12, 2024 | 4.76 | 4.93 | 4.76 | 4.90 | 4.81 | 3.59% | 721,749 |
| Aug 9, 2024 | 4.96 | 4.96 | 4.70 | 4.73 | 4.64 | -4.25% | 1,039,326 |
| Aug 8, 2024 | 5.04 | 5.08 | 4.94 | 4.94 | 4.85 | -1.98% | 551,315 |
| Aug 7, 2024 | 5.06 | 5.19 | 5.03 | 5.04 | 4.95 | 0.40% | 968,700 |
| Aug 6, 2024 | 4.88 | 5.11 | 4.82 | 5.02 | 4.93 | 0.20% | 1,560,747 |
| Aug 2, 2024 | 5.11 | 5.11 | 4.95 | 5.01 | 4.92 | -3.28% | 1,441,900 |
| Aug 1, 2024 | 5.06 | 5.19 | 5.01 | 5.18 | 5.08 | 2.78% | 2,271,200 |
| Jul 31, 2024 | 5.00 | 5.24 | 5.00 | 5.04 | 4.95 | 2.23% | 990,123 |