Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 7.09
-0.15 (-2.07%)
Apr 8, 2026, 11:59 AM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.99 | 7.00 | 6.82 | 6.90 | - | -4.70% | 744,314 |
| Apr 7, 2026 | 7.25 | 7.38 | 7.14 | 7.24 | 7.24 | 0.56% | 744,314 |
| Apr 6, 2026 | 7.32 | 7.38 | 7.15 | 7.20 | 7.20 | -2.17% | 367,876 |
| Apr 2, 2026 | 7.29 | 7.53 | 7.27 | 7.36 | 7.36 | 2.36% | 1,015,818 |
| Apr 1, 2026 | 7.19 | 7.30 | 7.13 | 7.19 | 7.19 | -1.64% | 864,912 |
| Mar 31, 2026 | 7.52 | 7.59 | 7.15 | 7.31 | 7.31 | -1.75% | 970,101 |
| Mar 30, 2026 | 7.89 | 7.94 | 7.36 | 7.44 | 7.44 | -4.98% | 756,234 |
| Mar 27, 2026 | 7.62 | 7.86 | 7.62 | 7.83 | 7.83 | 3.85% | 1,104,413 |
| Mar 26, 2026 | 7.31 | 7.66 | 7.31 | 7.54 | 7.54 | 3.01% | 837,003 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.30 | 7.32 | 7.32 | -1.74% | 381,449 |
| Mar 24, 2026 | 7.29 | 7.60 | 7.29 | 7.45 | 7.45 | 2.48% | 752,789 |
| Mar 23, 2026 | 7.28 | 7.42 | 7.15 | 7.27 | 7.27 | -1.09% | 732,106 |
| Mar 20, 2026 | 7.32 | 7.37 | 7.25 | 7.35 | 7.35 | 0.68% | 695,401 |
| Mar 19, 2026 | 7.20 | 7.36 | 7.17 | 7.30 | 7.30 | 1.11% | 626,630 |
| Mar 18, 2026 | 7.09 | 7.25 | 7.09 | 7.22 | 7.22 | 1.69% | 487,601 |
| Mar 17, 2026 | 6.94 | 7.24 | 6.94 | 7.10 | 7.10 | 2.16% | 854,502 |
| Mar 16, 2026 | 6.84 | 7.07 | 6.80 | 6.95 | 6.95 | 1.16% | 677,390 |
| Mar 13, 2026 | 6.80 | 6.92 | 6.73 | 6.87 | 6.87 | 0.15% | 640,976 |
| Mar 12, 2026 | 7.08 | 7.08 | 6.76 | 6.86 | 6.81 | -1.86% | 826,601 |
| Mar 11, 2026 | 6.92 | 7.01 | 6.89 | 6.99 | 6.93 | 0.29% | 530,575 |
| Mar 10, 2026 | 6.83 | 7.08 | 6.80 | 6.97 | 6.91 | 1.01% | 549,785 |
| Mar 9, 2026 | 6.84 | 6.97 | 6.79 | 6.90 | 6.84 | 0.73% | 761,537 |
| Mar 6, 2026 | 6.80 | 6.94 | 6.74 | 6.85 | 6.80 | 0.29% | 793,444 |
| Mar 5, 2026 | 6.65 | 6.83 | 6.58 | 6.83 | 6.78 | 2.86% | 929,628 |
| Mar 4, 2026 | 6.53 | 6.66 | 6.50 | 6.64 | 6.59 | 1.22% | 485,883 |
| Mar 3, 2026 | 6.75 | 6.76 | 6.43 | 6.56 | 6.51 | -2.38% | 857,147 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.62 | 6.72 | 6.67 | 3.23% | 891,850 |
| Feb 27, 2026 | 6.61 | 6.63 | 6.47 | 6.51 | 6.46 | -1.36% | 967,115 |
| Feb 26, 2026 | 6.56 | 6.70 | 6.49 | 6.60 | 6.55 | 0.46% | 905,128 |
| Feb 25, 2026 | 6.70 | 6.77 | 6.56 | 6.57 | 6.52 | -1.79% | 770,555 |
| Feb 24, 2026 | 6.53 | 6.71 | 6.42 | 6.69 | 6.64 | 1.98% | 999,308 |
| Feb 23, 2026 | 6.60 | 6.70 | 6.50 | 6.56 | 6.51 | 0.61% | 769,865 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.50 | 6.52 | 6.47 | -6.32% | 994,198 |
| Feb 19, 2026 | 6.95 | 7.34 | 6.50 | 6.96 | 6.90 | -1.83% | 1,567,288 |
| Feb 18, 2026 | 7.15 | 7.28 | 7.07 | 7.09 | 7.03 | -0.56% | 771,898 |
| Feb 17, 2026 | 7.18 | 7.25 | 7.02 | 7.13 | 7.07 | -1.66% | 752,216 |
| Feb 13, 2026 | 6.96 | 7.27 | 6.94 | 7.25 | 7.19 | 4.62% | 967,854 |
| Feb 12, 2026 | 7.11 | 7.19 | 6.85 | 6.93 | 6.87 | -2.39% | 1,190,332 |
| Feb 11, 2026 | 7.20 | 7.28 | 7.06 | 7.10 | 7.04 | -0.42% | 1,221,617 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.07 | -1.93% | 444,344 |
| Feb 9, 2026 | 7.27 | 7.32 | 7.21 | 7.27 | 7.21 | 0.41% | 444,677 |
| Feb 6, 2026 | 7.13 | 7.34 | 7.13 | 7.24 | 7.18 | 0.98% | 824,775 |
| Feb 5, 2026 | 7.25 | 7.32 | 7.10 | 7.17 | 7.11 | -2.18% | 369,715 |
| Feb 4, 2026 | 7.21 | 7.33 | 7.08 | 7.33 | 7.27 | 1.95% | 604,435 |
| Feb 3, 2026 | 6.98 | 7.25 | 6.90 | 7.19 | 7.13 | 3.16% | 738,426 |
| Feb 2, 2026 | 6.97 | 7.03 | 6.89 | 6.97 | 6.91 | -0.29% | 797,367 |
| Jan 30, 2026 | 7.00 | 7.02 | 6.84 | 6.99 | 6.93 | -0.71% | 552,331 |
| Jan 29, 2026 | 7.00 | 7.15 | 7.00 | 7.04 | 6.98 | 1.44% | 750,037 |
| Jan 28, 2026 | 6.88 | 6.95 | 6.80 | 6.94 | 6.88 | 1.46% | 864,855 |
| Jan 27, 2026 | 6.85 | 6.87 | 6.76 | 6.84 | 6.79 | 0.88% | 725,272 |