Trican Well Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.93	6.98	6.50	6.50	6.50	-7.01%	619,955
Oct 30, 2026	7.00	7.10	6.90	6.99	6.99	-0.85%	1,520,796
Oct 29, 2026	7.08	7.10	6.92	7.05	7.05	1.15%	1,182,166
Oct 28, 2026	7.30	7.68	6.97	6.97	6.97	0.72%	2,301,970
Oct 27, 2026	6.94	7.09	6.87	6.92	6.92	1.17%	1,776,288
Oct 26, 2026	6.59	6.93	6.56	6.84	6.84	3.79%	825,390
Oct 23, 2026	6.51	6.69	6.51	6.59	6.59	0.92%	500,509
Oct 22, 2026	6.76	6.78	6.35	6.53	6.53	-3.26%	689,038
Oct 21, 2026	6.67	6.81	6.64	6.75	6.75	0.75%	698,725
Oct 20, 2026	6.59	6.82	6.55	6.70	6.70	2.76%	683,928
Oct 19, 2026	6.54	6.57	6.41	6.52	6.52	-0.46%	460,922
Oct 16, 2026	6.39	6.58	6.34	6.55	6.55	3.31%	615,892
Oct 15, 2026	6.40	6.41	6.24	6.34	6.34	-0.78%	356,657
Oct 14, 2026	6.53	6.60	6.38	6.39	6.39	-2.44%	404,744
Oct 13, 2026	6.45	6.58	6.42	6.55	6.55	2.34%	434,717
Oct 9, 2026	6.29	6.45	6.28	6.40	6.40	2.07%	802,959
Oct 8, 2026	6.23	6.27	6.18	6.27	6.27	2.12%	427,489
Oct 7, 2026	6.20	6.25	6.07	6.14	6.14	-0.81%	389,292
Oct 6, 2026	6.32	6.32	6.13	6.19	6.19	-1.90%	373,378
Oct 5, 2026	6.18	6.38	6.14	6.31	6.31	2.10%	718,767
Oct 2, 2026	6.18	6.27	6.12	6.18	6.18	0.16%	579,494
Oct 1, 2026	6.00	6.23	5.99	6.17	6.17	3.18%	836,766
Sep 30, 2026	5.99	6.10	5.98	5.98	5.98	0.50%	468,902
Sep 29, 2026	6.11	6.11	5.95	5.95	5.95	-2.94%	1,832,608
Sep 28, 2026	6.24	6.26	6.11	6.13	6.13	0.82%	554,976
Sep 25, 2026	6.07	6.13	6.04	6.08	6.08	-0.16%	645,878
Sep 24, 2026	6.19	6.24	6.09	6.09	6.09	-0.98%	622,816
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