Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 4.620
+0.020 (0.43%)
Mar 28, 2025, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | 0.43% | 272,247 |
| 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 |
| Mar 3, 2025 | 4.53 | 4.64 | 4.51 | 4.52 | 4.47 | -0.44% | 612,100 |
| Feb 28, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.49 | 0.44% | 1,236,400 |
| Feb 27, 2025 | 4.55 | 4.57 | 4.50 | 4.52 | 4.47 | 0.44% | 704,300 |
| Feb 26, 2025 | 4.57 | 4.60 | 4.47 | 4.50 | 4.45 | -1.96% | 491,345 |
| Feb 25, 2025 | 4.73 | 4.75 | 4.55 | 4.59 | 4.54 | -2.34% | 793,300 |
| Feb 24, 2025 | 4.74 | 4.83 | 4.65 | 4.70 | 4.65 | -0.84% | 342,612 |
| Feb 21, 2025 | 4.95 | 4.96 | 4.73 | 4.74 | 4.69 | -3.66% | 584,930 |
| Feb 20, 2025 | 4.79 | 5.09 | 4.79 | 4.92 | 4.86 | 5.13% | 853,600 |
| Feb 19, 2025 | 4.62 | 4.71 | 4.62 | 4.68 | 4.63 | 0.43% | 500,200 |
| Feb 18, 2025 | 4.50 | 4.67 | 4.47 | 4.66 | 4.61 | 3.56% | 607,842 |
| Feb 14, 2025 | 4.57 | 4.57 | 4.47 | 4.50 | 4.45 | -0.66% | 281,000 |
| Feb 13, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.48 | -0.22% | 423,922 |
| Feb 12, 2025 | 4.55 | 4.60 | 4.51 | 4.54 | 4.49 | -0.66% | 144,704 |
| Feb 11, 2025 | 4.59 | 4.64 | 4.56 | 4.57 | 4.52 | - | 231,600 |
| Feb 10, 2025 | 4.59 | 4.60 | 4.52 | 4.57 | 4.52 | - | 423,025 |
| Feb 7, 2025 | 4.60 | 4.63 | 4.54 | 4.57 | 4.52 | -0.65% | 294,004 |
| Feb 6, 2025 | 4.70 | 4.73 | 4.57 | 4.60 | 4.55 | -1.50% | 340,138 |
| Feb 5, 2025 | 4.68 | 4.71 | 4.61 | 4.67 | 4.62 | -0.64% | 584,900 |
| Feb 4, 2025 | 4.62 | 4.78 | 4.53 | 4.70 | 4.65 | 2.40% | 863,600 |
| Feb 3, 2025 | 4.22 | 4.61 | 4.22 | 4.59 | 4.54 | -0.65% | 849,600 |
| Jan 31, 2025 | 4.84 | 4.85 | 4.62 | 4.62 | 4.57 | -5.13% | 627,500 |
| Jan 30, 2025 | 4.90 | 4.91 | 4.80 | 4.87 | 4.82 | -0.20% | 774,528 |
| Jan 29, 2025 | 4.79 | 4.88 | 4.77 | 4.88 | 4.83 | 1.88% | 525,308 |
| Jan 28, 2025 | 4.85 | 4.86 | 4.74 | 4.79 | 4.74 | -1.03% | 329,020 |
| Jan 27, 2025 | 4.91 | 4.96 | 4.82 | 4.84 | 4.79 | -2.81% | 526,600 |
| Jan 24, 2025 | 5.09 | 5.11 | 4.97 | 4.98 | 4.92 | -2.54% | 278,539 |
| Jan 23, 2025 | 5.25 | 5.25 | 5.08 | 5.11 | 5.05 | -2.67% | 328,600 |
| Jan 22, 2025 | 5.12 | 5.25 | 5.10 | 5.25 | 5.19 | 2.14% | 442,211 |
| Jan 21, 2025 | 5.24 | 5.24 | 5.12 | 5.14 | 5.08 | -2.65% | 231,731 |
| Jan 20, 2025 | 5.14 | 5.28 | 5.14 | 5.28 | 5.22 | 1.93% | 213,103 |
| Jan 17, 2025 | 5.25 | 5.32 | 5.17 | 5.18 | 5.12 | -1.15% | 418,800 |