Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 5.90
+0.11 (1.90%)
At close: Nov 26, 2025
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 1.90% | 387,068 |
| Nov 25, 2025 | 5.75 | 5.81 | 5.67 | 5.79 | 5.79 | 0.35% | 316,312 |
| Nov 24, 2025 | 5.77 | 5.81 | 5.70 | 5.77 | 5.77 | 0.17% | 561,117 |
| Nov 21, 2025 | 5.80 | 5.84 | 5.63 | 5.76 | 5.76 | -0.35% | 260,775 |
| Nov 20, 2025 | 5.84 | 6.03 | 5.76 | 5.78 | 5.78 | -0.69% | 397,503 |
| Nov 19, 2025 | 5.74 | 5.83 | 5.60 | 5.82 | 5.82 | 2.28% | 429,964 |
| Nov 18, 2025 | 5.61 | 5.73 | 5.56 | 5.69 | 5.69 | 1.43% | 553,472 |
| Nov 17, 2025 | 5.54 | 5.68 | 5.28 | 5.61 | 5.61 | 1.26% | 605,257 |
| Nov 14, 2025 | 5.32 | 5.56 | 5.29 | 5.54 | 5.54 | 3.55% | 638,462 |
| Nov 13, 2025 | 5.49 | 5.50 | 5.27 | 5.35 | 5.35 | -2.19% | 515,572 |
| Nov 12, 2025 | 5.62 | 5.65 | 5.46 | 5.47 | 5.47 | -2.50% | 688,280 |
| Nov 11, 2025 | 5.47 | 5.66 | 5.46 | 5.61 | 5.61 | 2.94% | 625,351 |
| Nov 10, 2025 | 5.48 | 5.49 | 5.38 | 5.45 | 5.45 | -0.55% | 337,799 |
| Nov 7, 2025 | 5.37 | 5.50 | 5.25 | 5.48 | 5.48 | 2.43% | 439,493 |
| 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% | 569,093 |
| 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% | 1,870,684 |
| 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% | 183,863 |
| Oct 24, 2025 | 5.86 | 6.01 | 5.84 | 5.84 | 5.84 | -0.34% | 384,897 |
| Oct 23, 2025 | 5.60 | 5.88 | 5.57 | 5.86 | 5.86 | 6.55% | 529,596 |
| Oct 22, 2025 | 5.46 | 5.56 | 5.45 | 5.50 | 5.50 | 0.55% | 595,076 |
| Oct 21, 2025 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -1.44% | 299,665 |
| Oct 20, 2025 | 5.50 | 5.71 | 5.49 | 5.55 | 5.55 | 1.83% | 164,976 |
| Oct 17, 2025 | 5.50 | 5.51 | 5.40 | 5.45 | 5.45 | -1.45% | 393,054 |
| Oct 16, 2025 | 5.67 | 5.69 | 5.51 | 5.53 | 5.53 | -2.81% | 213,677 |
| Oct 15, 2025 | 5.75 | 5.78 | 5.68 | 5.69 | 5.69 | -0.70% | 677,080 |
| 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% | 639,858 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.17 | 6.18 | 6.18 | - | 367,172 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.09 | 6.18 | 6.18 | -0.16% | 308,582 |
| 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% | 229,369 |
| Oct 3, 2025 | 6.23 | 6.27 | 6.20 | 6.21 | 6.21 | -0.32% | 159,891 |
| Oct 2, 2025 | 6.33 | 6.39 | 6.20 | 6.23 | 6.23 | -1.58% | 282,556 |
| 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% | 326,773 |
| Sep 29, 2025 | 6.15 | 6.19 | 6.08 | 6.18 | 6.18 | 0.82% | 346,257 |
| 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% | 440,158 |
| Sep 24, 2025 | 6.05 | 6.26 | 6.04 | 6.13 | 6.13 | 1.66% | 425,052 |
| 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% | 335,979 |
| 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 |