Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 5.35
+0.06 (1.13%)
Nov 6, 2025, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.35 | 5.40 | 5.29 | 5.35 | 5.35 | 1.13% | 318,237 |
| Nov 5, 2025 | 5.28 | 5.40 | 5.28 | 5.29 | 5.29 | -0.19% | 988,340 |
| Nov 4, 2025 | 5.25 | 5.32 | 5.24 | 5.30 | 5.30 | 0.57% | 1,369,812 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.19 | 5.27 | 5.27 | 0.38% | 569,100 |
| Oct 31, 2025 | 5.24 | 5.39 | 5.20 | 5.25 | 5.25 | 0.77% | 979,712 |
| Oct 30, 2025 | 5.42 | 5.42 | 5.20 | 5.21 | 5.21 | -4.93% | 2,137,308 |
| Oct 29, 2025 | 5.59 | 5.59 | 5.24 | 5.48 | 5.48 | -4.86% | 1,870,700 |
| Oct 28, 2025 | 5.79 | 5.80 | 5.72 | 5.76 | 5.76 | -1.20% | 209,100 |
| Oct 27, 2025 | 5.88 | 5.90 | 5.77 | 5.83 | 5.83 | -0.17% | 184,131 |
| Oct 24, 2025 | 5.86 | 6.01 | 5.84 | 5.84 | 5.84 | -0.34% | 384,900 |
| Oct 23, 2025 | 5.60 | 5.88 | 5.57 | 5.86 | 5.86 | 6.55% | 530,196 |
| Oct 22, 2025 | 5.46 | 5.56 | 5.45 | 5.50 | 5.50 | 0.55% | 595,100 |
| Oct 21, 2025 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -1.44% | 300,032 |
| Oct 20, 2025 | 5.50 | 5.71 | 5.49 | 5.55 | 5.55 | 1.83% | 165,000 |
| Oct 17, 2025 | 5.50 | 5.51 | 5.40 | 5.45 | 5.45 | -1.45% | 393,100 |
| Oct 16, 2025 | 5.67 | 5.69 | 5.51 | 5.53 | 5.53 | -2.81% | 213,700 |
| Oct 15, 2025 | 5.75 | 5.78 | 5.68 | 5.69 | 5.69 | -0.70% | 677,100 |
| Oct 14, 2025 | 5.82 | 5.83 | 5.68 | 5.73 | 5.73 | -0.87% | 366,210 |
| Oct 10, 2025 | 6.14 | 6.16 | 5.78 | 5.78 | 5.78 | -6.47% | 639,900 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.17 | 6.18 | 6.18 | - | 367,200 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.09 | 6.18 | 6.18 | -0.16% | 308,600 |
| Oct 7, 2025 | 6.16 | 6.20 | 6.11 | 6.19 | 6.19 | 0.49% | 201,339 |
| Oct 6, 2025 | 6.22 | 6.27 | 6.15 | 6.16 | 6.16 | -0.81% | 229,400 |
| Oct 3, 2025 | 6.23 | 6.27 | 6.20 | 6.21 | 6.21 | -0.32% | 159,900 |
| Oct 2, 2025 | 6.33 | 6.39 | 6.20 | 6.23 | 6.23 | -1.58% | 282,600 |
| Oct 1, 2025 | 6.15 | 6.38 | 6.15 | 6.33 | 6.33 | 2.59% | 406,016 |
| Sep 30, 2025 | 6.13 | 6.21 | 6.06 | 6.17 | 6.17 | -0.16% | 326,800 |
| Sep 29, 2025 | 6.15 | 6.19 | 6.08 | 6.18 | 6.18 | 0.82% | 346,300 |
| Sep 26, 2025 | 6.16 | 6.22 | 6.11 | 6.13 | 6.13 | -0.16% | 142,303 |
| Sep 25, 2025 | 6.11 | 6.23 | 6.10 | 6.14 | 6.14 | 0.16% | 440,200 |
| Sep 24, 2025 | 6.05 | 6.26 | 6.04 | 6.13 | 6.13 | 1.66% | 425,100 |
| Sep 23, 2025 | 5.82 | 6.06 | 5.80 | 6.03 | 6.03 | 3.43% | 420,508 |
| Sep 22, 2025 | 5.71 | 5.84 | 5.68 | 5.83 | 5.83 | 2.10% | 256,221 |
| Sep 19, 2025 | 5.88 | 5.88 | 5.70 | 5.71 | 5.71 | -2.39% | 336,000 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | -0.34% | 116,434 |
| Sep 17, 2025 | 5.78 | 5.95 | 5.78 | 5.87 | 5.87 | 1.21% | 230,349 |
| Sep 16, 2025 | 5.82 | 5.88 | 5.77 | 5.80 | 5.80 | 0.17% | 106,738 |
| Sep 15, 2025 | 5.73 | 5.83 | 5.66 | 5.79 | 5.79 | 1.05% | 661,126 |
| Sep 12, 2025 | 5.79 | 5.81 | 5.72 | 5.73 | 5.73 | -1.55% | 152,200 |
| Sep 11, 2025 | 5.79 | 5.84 | 5.73 | 5.82 | 5.77 | -0.17% | 489,500 |
| Sep 10, 2025 | 5.80 | 5.90 | 5.78 | 5.83 | 5.77 | 1.22% | 227,138 |
| Sep 9, 2025 | 5.77 | 5.82 | 5.72 | 5.76 | 5.71 | -0.17% | 227,522 |
| Sep 8, 2025 | 5.79 | 5.83 | 5.70 | 5.77 | 5.72 | -0.35% | 280,237 |
| Sep 5, 2025 | 5.94 | 5.94 | 5.73 | 5.79 | 5.74 | -2.53% | 246,632 |
| Sep 4, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.88 | -0.17% | 220,037 |
| Sep 3, 2025 | 5.91 | 5.99 | 5.90 | 5.95 | 5.89 | - | 377,705 |
| Sep 2, 2025 | 5.93 | 5.96 | 5.90 | 5.95 | 5.89 | -0.17% | 141,908 |
| Aug 29, 2025 | 5.96 | 6.00 | 5.92 | 5.96 | 5.90 | 0.34% | 206,000 |
| Aug 28, 2025 | 5.86 | 5.98 | 5.79 | 5.94 | 5.88 | 2.06% | 487,500 |
| Aug 27, 2025 | 5.78 | 5.84 | 5.72 | 5.82 | 5.77 | 0.69% | 545,500 |