Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 5.90
+0.12 (2.08%)
At close: Jan 8, 2026
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.75 | 5.99 | 5.75 | 5.90 | 5.90 | 2.08% | 496,289 |
| Jan 7, 2026 | 5.79 | 5.90 | 5.72 | 5.78 | 5.78 | -0.34% | 629,389 |
| Jan 6, 2026 | 5.79 | 5.96 | 5.78 | 5.80 | 5.80 | 0.87% | 598,406 |
| Jan 5, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -5.58% | 1,044,193 |
| Jan 2, 2026 | 5.96 | 6.15 | 5.96 | 6.09 | 6.09 | 2.53% | 563,280 |
| Dec 31, 2025 | 5.99 | 6.01 | 5.93 | 5.94 | 5.94 | -1.16% | 276,667 |
| Dec 30, 2025 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | 1.52% | 277,483 |
| Dec 29, 2025 | 5.79 | 5.95 | 5.79 | 5.92 | 5.92 | 1.20% | 235,167 |
| Dec 24, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 115,555 |
| Dec 23, 2025 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 1.55% | 246,231 |
| Dec 22, 2025 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 3.20% | 339,884 |
| Dec 19, 2025 | 5.61 | 5.66 | 5.59 | 5.62 | 5.62 | 0.54% | 331,752 |
| Dec 18, 2025 | 5.61 | 5.66 | 5.55 | 5.59 | 5.59 | -0.36% | 392,972 |
| Dec 17, 2025 | 5.60 | 5.67 | 5.55 | 5.61 | 5.61 | 1.26% | 404,789 |
| Dec 16, 2025 | 5.78 | 5.83 | 5.53 | 5.54 | 5.54 | -4.48% | 1,775,137 |
| Dec 15, 2025 | 5.85 | 5.87 | 5.75 | 5.80 | 5.80 | -1.19% | 331,298 |
| Dec 12, 2025 | 5.99 | 6.01 | 5.84 | 5.87 | 5.87 | -2.00% | 220,959 |
| Dec 11, 2025 | 6.07 | 6.07 | 5.94 | 5.99 | 5.94 | -0.83% | 539,445 |
| Dec 10, 2025 | 6.06 | 6.07 | 5.97 | 6.04 | 5.98 | 0.33% | 483,077 |
| Dec 9, 2025 | 6.18 | 6.27 | 6.00 | 6.02 | 5.96 | -3.06% | 615,315 |
| Dec 8, 2025 | 6.31 | 6.31 | 6.17 | 6.21 | 6.15 | -2.05% | 310,371 |
| Dec 5, 2025 | 6.04 | 6.38 | 6.04 | 6.34 | 6.28 | 5.32% | 596,923 |
| Dec 4, 2025 | 5.92 | 6.10 | 5.92 | 6.02 | 5.96 | 0.84% | 328,196 |
| Dec 3, 2025 | 5.85 | 5.99 | 5.84 | 5.97 | 5.92 | 2.40% | 342,762 |
| Dec 2, 2025 | 6.15 | 6.16 | 5.82 | 5.83 | 5.78 | -5.36% | 496,769 |
| Dec 1, 2025 | 6.06 | 6.22 | 6.06 | 6.16 | 6.10 | 2.16% | 351,719 |
| Nov 28, 2025 | 5.91 | 6.06 | 5.80 | 6.03 | 5.97 | 1.69% | 346,853 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.84 | 5.93 | 5.88 | 0.51% | 95,587 |
| Nov 26, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.85 | 1.90% | 387,068 |
| Nov 25, 2025 | 5.75 | 5.81 | 5.67 | 5.79 | 5.74 | 0.35% | 316,312 |
| Nov 24, 2025 | 5.77 | 5.81 | 5.70 | 5.77 | 5.72 | 0.17% | 561,117 |
| Nov 21, 2025 | 5.80 | 5.84 | 5.63 | 5.76 | 5.71 | -0.35% | 260,775 |
| Nov 20, 2025 | 5.84 | 6.03 | 5.76 | 5.78 | 5.73 | -0.69% | 397,503 |
| Nov 19, 2025 | 5.74 | 5.83 | 5.60 | 5.82 | 5.77 | 2.28% | 429,964 |
| Nov 18, 2025 | 5.61 | 5.73 | 5.56 | 5.69 | 5.64 | 1.43% | 553,472 |
| Nov 17, 2025 | 5.54 | 5.68 | 5.28 | 5.61 | 5.56 | 1.26% | 605,257 |
| Nov 14, 2025 | 5.32 | 5.56 | 5.29 | 5.54 | 5.49 | 3.55% | 638,462 |
| Nov 13, 2025 | 5.49 | 5.50 | 5.27 | 5.35 | 5.30 | -2.19% | 515,572 |
| Nov 12, 2025 | 5.62 | 5.65 | 5.46 | 5.47 | 5.42 | -2.50% | 688,280 |
| Nov 11, 2025 | 5.47 | 5.66 | 5.46 | 5.61 | 5.56 | 2.94% | 625,351 |
| Nov 10, 2025 | 5.48 | 5.49 | 5.38 | 5.45 | 5.40 | -0.55% | 337,799 |
| Nov 7, 2025 | 5.37 | 5.50 | 5.25 | 5.48 | 5.43 | 2.43% | 439,493 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.29 | 5.35 | 5.30 | 1.13% | 318,237 |
| Nov 5, 2025 | 5.28 | 5.40 | 5.28 | 5.29 | 5.24 | -0.19% | 988,340 |
| Nov 4, 2025 | 5.25 | 5.32 | 5.24 | 5.30 | 5.25 | 0.57% | 1,369,812 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.19 | 5.27 | 5.22 | 0.38% | 569,093 |
| Oct 31, 2025 | 5.24 | 5.39 | 5.20 | 5.25 | 5.20 | 0.77% | 979,712 |
| Oct 30, 2025 | 5.42 | 5.42 | 5.20 | 5.21 | 5.16 | -4.93% | 2,137,308 |
| Oct 29, 2025 | 5.59 | 5.59 | 5.24 | 5.48 | 5.43 | -4.86% | 1,870,684 |
| Oct 28, 2025 | 5.79 | 5.80 | 5.72 | 5.76 | 5.71 | -1.20% | 209,100 |