Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 6.22
+0.03 (0.48%)
Aug 14, 2026, 11:09 AM EST
Trican Well Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.19 | 6.25 | 6.17 | 6.25 | - | 0.89% | 45,734 |
| Aug 13, 2026 | 6.22 | 6.27 | 6.18 | 6.19 | 6.19 | -1.12% | 382,478 |
| Aug 12, 2026 | 6.25 | 6.27 | 6.18 | 6.26 | 6.26 | 0.32% | 470,680 |
| Aug 11, 2026 | 6.30 | 6.39 | 6.23 | 6.24 | 6.24 | -0.64% | 919,975 |
| Aug 10, 2026 | 6.06 | 6.28 | 6.05 | 6.28 | 6.28 | 4.67% | 1,683,610 |
| Aug 7, 2026 | 6.02 | 6.06 | 5.94 | 6.00 | 6.00 | -0.17% | 1,297,304 |
| Aug 6, 2026 | 6.05 | 6.15 | 5.96 | 6.01 | 6.01 | -0.83% | 1,051,618 |
| Aug 5, 2026 | 5.92 | 6.08 | 5.83 | 6.06 | 6.06 | 3.06% | 1,720,619 |
| Aug 4, 2026 | 5.77 | 5.99 | 5.75 | 5.88 | 5.88 | -0.68% | 1,189,368 |
| Jul 31, 2026 | 5.90 | 6.02 | 5.80 | 5.92 | 5.92 | 0.34% | 2,797,456 |
| Jul 30, 2026 | 6.14 | 6.20 | 5.85 | 5.90 | 5.90 | 0.17% | 1,221,404 |
| Jul 29, 2026 | 5.96 | 5.99 | 5.68 | 5.89 | 5.89 | -7.24% | 2,714,114 |
| Jul 28, 2026 | 6.42 | 6.42 | 6.32 | 6.35 | 6.35 | -1.55% | 748,566 |
| Jul 27, 2026 | 6.55 | 6.64 | 6.42 | 6.45 | 6.45 | -3.01% | 591,440 |
| Jul 24, 2026 | 6.77 | 6.84 | 6.61 | 6.65 | 6.65 | -2.35% | 638,428 |
| Jul 23, 2026 | 6.83 | 6.94 | 6.77 | 6.81 | 6.81 | 0.44% | 776,569 |
| Jul 22, 2026 | 6.85 | 6.95 | 6.75 | 6.78 | 6.78 | -0.59% | 552,749 |
| Jul 21, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | 2.25% | 378,509 |
| Jul 20, 2026 | 6.68 | 6.77 | 6.62 | 6.67 | 6.67 | -0.15% | 356,846 |
| Jul 17, 2026 | 6.67 | 6.70 | 6.54 | 6.68 | 6.68 | 1.67% | 358,139 |
| Jul 16, 2026 | 6.62 | 6.67 | 6.52 | 6.57 | 6.57 | - | 445,320 |
| Jul 15, 2026 | 6.62 | 6.67 | 6.47 | 6.57 | 6.57 | -0.76% | 334,635 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.52 | 6.62 | 6.62 | -0.45% | 337,990 |
| Jul 13, 2026 | 6.64 | 6.72 | 6.59 | 6.65 | 6.65 | 1.37% | 492,058 |
| Jul 10, 2026 | 6.64 | 6.71 | 6.54 | 6.56 | 6.56 | -1.35% | 427,162 |
| Jul 9, 2026 | 6.60 | 6.68 | 6.58 | 6.65 | 6.65 | -0.15% | 455,137 |
| Jul 8, 2026 | 6.52 | 6.74 | 6.52 | 6.66 | 6.66 | 3.26% | 474,064 |
| Jul 7, 2026 | 6.40 | 6.48 | 6.31 | 6.45 | 6.45 | 1.57% | 529,142 |
| Jul 6, 2026 | 6.75 | 6.75 | 6.34 | 6.35 | 6.35 | -5.22% | 1,152,151 |
| Jul 3, 2026 | 6.69 | 6.82 | 6.69 | 6.70 | 6.70 | 0.15% | 199,765 |
| Jul 2, 2026 | 6.73 | 6.77 | 6.59 | 6.69 | 6.69 | -0.45% | 593,845 |
| Jun 30, 2026 | 6.70 | 6.83 | 6.60 | 6.72 | 6.72 | 0.90% | 804,203 |
| Jun 29, 2026 | 6.64 | 6.78 | 6.61 | 6.66 | 6.66 | 0.45% | 315,828 |
| Jun 26, 2026 | 6.70 | 6.76 | 6.59 | 6.63 | 6.63 | -1.63% | 485,962 |
| Jun 25, 2026 | 6.65 | 6.83 | 6.59 | 6.74 | 6.74 | 1.20% | 423,121 |
| Jun 24, 2026 | 6.92 | 6.92 | 6.58 | 6.66 | 6.66 | -4.99% | 583,368 |
| Jun 23, 2026 | 7.03 | 7.04 | 6.93 | 7.01 | 7.01 | -0.71% | 641,753 |
| Jun 22, 2026 | 7.00 | 7.08 | 6.93 | 7.06 | 7.06 | 1.00% | 561,946 |
| Jun 19, 2026 | 6.90 | 7.05 | 6.90 | 6.99 | 6.99 | 1.45% | 379,314 |
| Jun 18, 2026 | 6.87 | 6.91 | 6.70 | 6.89 | 6.89 | -0.58% | 633,356 |
| Jun 17, 2026 | 6.91 | 6.99 | 6.86 | 6.93 | 6.93 | 1.02% | 595,450 |
| Jun 16, 2026 | 7.14 | 7.14 | 6.83 | 6.86 | 6.86 | -4.72% | 613,783 |
| Jun 15, 2026 | 7.11 | 7.24 | 6.96 | 7.20 | 7.20 | -1.57% | 515,649 |
| Jun 12, 2026 | 7.34 | 7.53 | 7.32 | 7.37 | 7.32 | -0.41% | 239,682 |
| Jun 11, 2026 | 7.45 | 7.51 | 7.33 | 7.40 | 7.34 | 0.82% | 395,634 |
| Jun 10, 2026 | 7.39 | 7.62 | 7.33 | 7.34 | 7.29 | -0.14% | 245,536 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.21 | 7.35 | 7.30 | -2.52% | 308,438 |
| Jun 8, 2026 | 7.55 | 7.67 | 7.52 | 7.54 | 7.48 | 0.67% | 561,022 |
| Jun 5, 2026 | 7.82 | 7.82 | 7.41 | 7.49 | 7.43 | -3.60% | 822,140 |
| Jun 4, 2026 | 7.78 | 7.83 | 7.61 | 7.77 | 7.71 | -0.26% | 894,606 |