Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 4.660
+0.020 (0.43%)
Jun 17, 2025, 12:00 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 4.62 | 4.73 | 4.62 | 4.66 | 4.66 | 0.43% | 263,486 |
| Jun 16, 2025 | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | -0.22% | 227,600 |
| Jun 13, 2025 | 4.65 | 4.73 | 4.57 | 4.65 | 4.65 | 0.65% | 353,516 |
| Jun 12, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.57 | -0.86% | 262,114 |
| Jun 11, 2025 | 4.60 | 4.68 | 4.58 | 4.66 | 4.61 | 2.42% | 533,400 |
| Jun 10, 2025 | 4.50 | 4.60 | 4.49 | 4.55 | 4.50 | 1.11% | 717,928 |
| Jun 9, 2025 | 4.50 | 4.53 | 4.47 | 4.50 | 4.45 | 0.22% | 174,522 |
| Jun 6, 2025 | 4.48 | 4.52 | 4.45 | 4.49 | 4.44 | 1.35% | 235,918 |
| Jun 5, 2025 | 4.45 | 4.46 | 4.39 | 4.43 | 4.38 | 0.45% | 215,700 |
| Jun 4, 2025 | 4.45 | 4.52 | 4.38 | 4.41 | 4.36 | -1.34% | 518,500 |
| Jun 3, 2025 | 4.40 | 4.51 | 4.38 | 4.47 | 4.42 | 2.05% | 452,600 |
| Jun 2, 2025 | 4.35 | 4.39 | 4.30 | 4.38 | 4.33 | 2.10% | 647,900 |
| May 30, 2025 | 4.34 | 4.35 | 4.27 | 4.29 | 4.24 | -1.61% | 307,141 |
| May 29, 2025 | 4.37 | 4.42 | 4.31 | 4.36 | 4.31 | 0.23% | 189,000 |
| May 28, 2025 | 4.34 | 4.39 | 4.31 | 4.35 | 4.30 | 0.23% | 149,901 |
| May 27, 2025 | 4.32 | 4.39 | 4.29 | 4.34 | 4.29 | -0.23% | 198,400 |
| May 26, 2025 | 4.28 | 4.38 | 4.28 | 4.35 | 4.30 | 1.16% | 105,713 |
| May 23, 2025 | 4.22 | 4.32 | 4.22 | 4.30 | 4.25 | 1.42% | 204,204 |
| May 22, 2025 | 4.33 | 4.33 | 4.24 | 4.24 | 4.19 | -2.08% | 260,800 |
| May 21, 2025 | 4.44 | 4.50 | 4.32 | 4.33 | 4.28 | -2.91% | 349,000 |
| May 20, 2025 | 4.44 | 4.50 | 4.41 | 4.46 | 4.41 | -0.22% | 699,544 |
| May 16, 2025 | 4.50 | 4.51 | 4.41 | 4.47 | 4.42 | 0.68% | 1,000,800 |
| May 15, 2025 | 4.30 | 4.50 | 4.29 | 4.44 | 4.39 | 1.37% | 1,486,412 |
| May 14, 2025 | 4.30 | 4.48 | 4.30 | 4.38 | 4.33 | 1.39% | 1,173,000 |
| May 13, 2025 | 4.30 | 4.39 | 4.27 | 4.32 | 4.27 | 1.65% | 1,082,000 |
| May 12, 2025 | 4.25 | 4.28 | 4.22 | 4.25 | 4.20 | 2.16% | 451,000 |
| May 9, 2025 | 4.17 | 4.21 | 4.12 | 4.16 | 4.11 | 0.73% | 288,728 |
| May 8, 2025 | 4.10 | 4.17 | 4.10 | 4.13 | 4.09 | 0.73% | 332,919 |
| May 7, 2025 | 4.08 | 4.11 | 4.03 | 4.10 | 4.06 | 0.49% | 560,207 |
| May 6, 2025 | 4.07 | 4.15 | 4.07 | 4.08 | 4.04 | 0.74% | 328,900 |
| May 5, 2025 | 4.10 | 4.10 | 4.04 | 4.05 | 4.01 | -2.88% | 224,800 |
| May 2, 2025 | 4.05 | 4.17 | 4.04 | 4.17 | 4.12 | 4.25% | 538,938 |
| May 1, 2025 | 4.03 | 4.12 | 3.98 | 4.00 | 3.96 | -1.23% | 1,097,100 |
| Apr 30, 2025 | 4.07 | 4.08 | 4.00 | 4.05 | 4.01 | -1.46% | 527,500 |
| Apr 29, 2025 | 4.08 | 4.14 | 4.03 | 4.11 | 4.07 | - | 210,911 |
| Apr 28, 2025 | 4.12 | 4.15 | 4.09 | 4.11 | 4.07 | -0.48% | 200,844 |
| Apr 25, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.09 | 0.98% | 356,100 |
| Apr 24, 2025 | 4.12 | 4.18 | 4.07 | 4.09 | 4.05 | - | 252,312 |
| Apr 23, 2025 | 4.20 | 4.21 | 4.05 | 4.09 | 4.05 | -1.68% | 389,011 |
| Apr 22, 2025 | 4.18 | 4.28 | 4.13 | 4.16 | 4.11 | -0.48% | 442,219 |
| Apr 21, 2025 | 4.12 | 4.20 | 4.07 | 4.18 | 4.13 | 0.48% | 183,100 |
| Apr 17, 2025 | 4.20 | 4.28 | 4.15 | 4.16 | 4.11 | -0.72% | 380,417 |
| Apr 16, 2025 | 4.26 | 4.28 | 4.11 | 4.19 | 4.14 | -0.24% | 406,800 |
| Apr 15, 2025 | 4.12 | 4.24 | 4.12 | 4.20 | 4.15 | 1.69% | 427,400 |
| Apr 14, 2025 | 4.16 | 4.18 | 4.05 | 4.13 | 4.09 | 1.72% | 1,498,400 |
| Apr 11, 2025 | 4.02 | 4.16 | 4.02 | 4.06 | 4.02 | 0.50% | 584,800 |
| Apr 10, 2025 | 4.18 | 4.18 | 4.03 | 4.04 | 4.00 | -5.61% | 591,547 |
| Apr 9, 2025 | 3.75 | 4.34 | 3.69 | 4.28 | 4.23 | 11.46% | 3,818,200 |
| Apr 8, 2025 | 4.14 | 4.21 | 3.82 | 3.84 | 3.80 | -4.95% | 544,100 |
| Apr 7, 2025 | 3.95 | 4.17 | 3.85 | 4.04 | 4.00 | -1.46% | 503,619 |