Trican Well Service Ltd. (TSX:TCW)
Canada flag Canada · Delayed Price · Currency is CAD
5.95
-0.01 (-0.17%)
Sep 2, 2025, 4:00 PM EDT

Trican Well Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20255.935.965.905.955.95-0.17%141,908
Aug 29, 20255.966.005.925.965.960.34%206,000
Aug 28, 20255.865.985.795.945.942.06%487,500
Aug 27, 20255.785.845.725.825.820.69%545,500
Aug 26, 20255.775.855.735.785.78-0.34%621,000
Aug 25, 20255.875.885.725.805.80-1.19%531,200
Aug 22, 20255.845.905.775.875.871.38%321,800
Aug 21, 20255.715.825.705.795.791.40%185,200
Aug 20, 20255.745.765.685.715.71-0.17%291,980
Aug 19, 20255.895.895.675.725.72-3.21%351,361
Aug 18, 20255.845.945.805.915.911.20%356,900
Aug 15, 20255.975.975.835.845.84-1.85%295,318
Aug 14, 20255.976.025.935.955.95-0.67%539,200
Aug 13, 20255.976.005.855.995.990.67%1,014,000
Aug 12, 20255.845.975.835.955.951.88%1,466,900
Aug 11, 20255.825.855.765.845.84-522,700
Aug 8, 20255.785.855.705.845.841.39%505,800
Aug 7, 20255.595.805.595.765.762.67%348,204
Aug 6, 20255.695.695.585.615.61-1.23%283,439
Aug 5, 20255.685.705.605.685.680.35%393,206
Aug 1, 20255.675.705.555.665.66-0.53%494,800
Jul 31, 20255.555.755.555.695.692.15%508,701
Jul 30, 20255.765.765.515.575.57-0.18%721,349
Jul 29, 20255.625.695.565.585.58-0.71%297,700
Jul 28, 20255.545.665.535.625.621.81%742,600
Jul 25, 20255.555.605.515.525.52-1.25%226,100
Jul 24, 20255.585.645.555.595.59-166,400
Jul 23, 20255.615.645.585.595.59-0.36%174,128
Jul 22, 20255.585.685.585.615.611.26%436,800
Jul 21, 20255.635.655.485.545.54-1.60%615,500
Jul 18, 20255.715.715.575.635.63-0.18%340,452
Jul 17, 20255.575.675.575.645.640.53%349,600
Jul 16, 20255.705.715.535.615.61-1.41%444,719
Jul 15, 20255.795.845.695.695.69-1.90%706,277
Jul 14, 20255.755.855.755.805.800.69%971,000
Jul 11, 20255.865.865.665.765.76-1.87%599,800
Jul 10, 20255.755.915.725.875.871.56%994,700
Jul 9, 20255.705.885.685.785.781.23%1,882,919
Jul 8, 20255.375.755.375.715.715.94%1,136,300
Jul 7, 20255.355.415.345.395.390.19%632,717
Jul 4, 20255.225.455.225.385.383.46%1,059,842
Jul 3, 20254.795.264.795.205.2014.04%3,095,548
Jul 2, 20254.544.624.484.564.561.11%1,190,423
Jun 30, 20254.484.524.424.514.510.45%741,900
Jun 27, 20254.524.544.454.494.49-0.22%252,100
Jun 26, 20254.524.594.444.504.50-0.44%650,700
Jun 25, 20254.474.544.424.524.522.03%605,700
Jun 24, 20254.424.484.394.434.43-0.89%238,807
Jun 23, 20254.684.684.434.474.47-3.25%301,900
Jun 20, 20254.624.654.614.624.62-0.22%244,700