Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 6.15
+0.07 (1.15%)
Sep 23, 2026, 4:00 PM EST
Trican Well Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.09 | 6.23 | 6.05 | 6.15 | 6.15 | 1.15% | 559,835 |
| Sep 22, 2026 | 6.11 | 6.19 | 6.02 | 6.08 | 6.08 | -0.98% | 420,415 |
| Sep 21, 2026 | 6.22 | 6.27 | 6.09 | 6.14 | 6.14 | -2.07% | 565,464 |
| Sep 18, 2026 | 6.24 | 6.29 | 6.22 | 6.27 | 6.27 | 0.48% | 520,352 |
| Sep 17, 2026 | 6.25 | 6.34 | 6.24 | 6.24 | 6.24 | 0.16% | 356,501 |
| Sep 16, 2026 | 6.31 | 6.39 | 6.19 | 6.23 | 6.23 | -1.42% | 576,413 |
| Sep 15, 2026 | 6.21 | 6.34 | 6.21 | 6.32 | 6.32 | 2.18% | 538,605 |
| Sep 14, 2026 | 6.34 | 6.40 | 6.23 | 6.24 | 6.19 | -1.27% | 714,034 |
| Sep 11, 2026 | 6.26 | 6.35 | 6.23 | 6.32 | 6.26 | 0.64% | 407,100 |
| Sep 10, 2026 | 6.45 | 6.48 | 6.27 | 6.28 | 6.22 | -1.57% | 787,239 |
| Sep 9, 2026 | 6.45 | 6.54 | 6.35 | 6.38 | 6.32 | -0.78% | 406,404 |
| Sep 8, 2026 | 6.41 | 6.54 | 6.39 | 6.43 | 6.37 | 0.47% | 463,778 |
| Sep 4, 2026 | 6.42 | 6.50 | 6.35 | 6.40 | 6.34 | -1.54% | 770,555 |
| Sep 3, 2026 | 6.37 | 6.57 | 6.37 | 6.50 | 6.44 | 2.36% | 1,753,829 |
| Sep 2, 2026 | 6.30 | 6.37 | 6.18 | 6.35 | 6.29 | 0.16% | 794,855 |
| Sep 1, 2026 | 6.28 | 6.38 | 6.27 | 6.34 | 6.28 | 1.28% | 512,580 |
| Aug 31, 2026 | 6.14 | 6.28 | 6.14 | 6.26 | 6.20 | 1.79% | 635,132 |
| Aug 28, 2026 | 6.25 | 6.25 | 6.14 | 6.15 | 6.10 | -2.07% | 645,361 |
| Aug 27, 2026 | 6.07 | 6.28 | 6.00 | 6.28 | 6.22 | 3.46% | 1,776,723 |
| Aug 26, 2026 | 6.00 | 6.10 | 5.92 | 6.07 | 6.02 | 1.00% | 691,731 |
| Aug 25, 2026 | 5.98 | 6.11 | 5.95 | 6.01 | 5.96 | -0.83% | 407,775 |
| Aug 24, 2026 | 6.21 | 6.30 | 5.99 | 6.06 | 6.01 | -3.35% | 1,123,105 |
| Aug 21, 2026 | 6.16 | 6.30 | 6.12 | 6.27 | 6.21 | 1.79% | 1,378,759 |
| Aug 20, 2026 | 6.16 | 6.26 | 6.10 | 6.16 | 6.11 | 1.15% | 1,472,900 |
| Aug 19, 2026 | 6.20 | 6.21 | 6.04 | 6.09 | 6.04 | -0.98% | 984,119 |
| Aug 18, 2026 | 6.29 | 6.29 | 6.11 | 6.15 | 6.10 | -2.07% | 439,045 |
| Aug 17, 2026 | 6.27 | 6.32 | 6.18 | 6.28 | 6.22 | 0.48% | 722,164 |
| Aug 14, 2026 | 6.19 | 6.26 | 6.17 | 6.25 | 6.19 | 0.97% | 529,380 |
| Aug 13, 2026 | 6.22 | 6.27 | 6.18 | 6.19 | 6.14 | -1.12% | 382,478 |
| Aug 12, 2026 | 6.25 | 6.27 | 6.18 | 6.26 | 6.20 | 0.32% | 470,680 |
| Aug 11, 2026 | 6.30 | 6.39 | 6.23 | 6.24 | 6.19 | -0.64% | 919,975 |
| Aug 10, 2026 | 6.06 | 6.28 | 6.05 | 6.28 | 6.22 | 4.67% | 1,683,610 |
| Aug 7, 2026 | 6.02 | 6.06 | 5.94 | 6.00 | 5.95 | -0.17% | 1,297,304 |
| Aug 6, 2026 | 6.05 | 6.15 | 5.96 | 6.01 | 5.96 | -0.83% | 1,051,618 |
| Aug 5, 2026 | 5.92 | 6.08 | 5.83 | 6.06 | 6.01 | 3.06% | 1,720,619 |
| Aug 4, 2026 | 5.77 | 5.99 | 5.75 | 5.88 | 5.83 | -0.68% | 1,188,868 |
| Jul 31, 2026 | 5.90 | 6.02 | 5.80 | 5.92 | 5.87 | 0.34% | 2,797,456 |
| Jul 30, 2026 | 6.14 | 6.20 | 5.85 | 5.90 | 5.85 | 0.17% | 1,221,404 |
| Jul 29, 2026 | 5.96 | 5.99 | 5.68 | 5.89 | 5.84 | -7.24% | 2,714,114 |
| Jul 28, 2026 | 6.42 | 6.42 | 6.32 | 6.35 | 6.29 | -1.55% | 748,566 |
| Jul 27, 2026 | 6.55 | 6.64 | 6.42 | 6.45 | 6.39 | -3.01% | 591,440 |
| Jul 24, 2026 | 6.77 | 6.84 | 6.61 | 6.65 | 6.59 | -2.35% | 638,428 |
| Jul 23, 2026 | 6.83 | 6.94 | 6.77 | 6.81 | 6.75 | 0.44% | 776,569 |
| Jul 22, 2026 | 6.85 | 6.95 | 6.75 | 6.78 | 6.72 | -0.59% | 552,749 |
| Jul 21, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.76 | 2.25% | 378,509 |
| Jul 20, 2026 | 6.68 | 6.77 | 6.62 | 6.67 | 6.61 | -0.15% | 356,846 |
| Jul 17, 2026 | 6.67 | 6.70 | 6.54 | 6.68 | 6.62 | 1.67% | 358,139 |
| Jul 16, 2026 | 6.62 | 6.67 | 6.52 | 6.57 | 6.51 | - | 445,320 |
| Jul 15, 2026 | 6.62 | 6.67 | 6.47 | 6.57 | 6.51 | -0.76% | 334,635 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.52 | 6.62 | 6.56 | -0.45% | 337,990 |