Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 7.25
+0.06 (0.76%)
Feb 4, 2026, 2:43 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.21 | 7.29 | 7.08 | 7.19 | - | -0.07% | 259,052 |
| Feb 3, 2026 | 6.98 | 7.25 | 6.90 | 7.19 | 7.19 | 3.16% | 738,426 |
| Feb 2, 2026 | 6.97 | 7.03 | 6.89 | 6.97 | 6.97 | -0.29% | 797,367 |
| Jan 30, 2026 | 7.00 | 7.02 | 6.84 | 6.99 | 6.99 | -0.71% | 552,331 |
| Jan 29, 2026 | 7.00 | 7.15 | 7.00 | 7.04 | 7.04 | 1.44% | 750,037 |
| Jan 28, 2026 | 6.88 | 6.95 | 6.80 | 6.94 | 6.94 | 1.46% | 864,855 |
| Jan 27, 2026 | 6.85 | 6.87 | 6.76 | 6.84 | 6.84 | 0.88% | 725,272 |
| Jan 26, 2026 | 6.75 | 6.83 | 6.69 | 6.78 | 6.78 | 0.74% | 354,404 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.71 | 6.73 | 6.73 | - | 814,886 |
| Jan 22, 2026 | 6.79 | 6.85 | 6.73 | 6.73 | 6.73 | -0.74% | 355,234 |
| Jan 21, 2026 | 6.50 | 6.80 | 6.48 | 6.78 | 6.78 | 4.95% | 571,310 |
| Jan 20, 2026 | 6.32 | 6.46 | 6.26 | 6.46 | 6.46 | 2.87% | 780,305 |
| Jan 19, 2026 | 6.20 | 6.30 | 6.12 | 6.28 | 6.28 | 1.29% | 324,776 |
| Jan 16, 2026 | 6.32 | 6.35 | 6.19 | 6.20 | 6.20 | -2.36% | 494,614 |
| Jan 15, 2026 | 6.29 | 6.40 | 6.25 | 6.35 | 6.35 | - | 424,018 |
| Jan 14, 2026 | 6.18 | 6.44 | 6.18 | 6.35 | 6.35 | 3.08% | 926,956 |
| Jan 13, 2026 | 6.10 | 6.21 | 6.08 | 6.16 | 6.16 | 1.65% | 792,850 |
| Jan 12, 2026 | 5.97 | 6.07 | 5.90 | 6.06 | 6.06 | 2.02% | 463,306 |
| Jan 9, 2026 | 5.93 | 6.04 | 5.89 | 5.94 | 5.94 | 0.68% | 482,679 |
| 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% | 597,306 |
| 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 |