Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 8.02
+0.13 (1.65%)
May 19, 2026, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.85 | 8.07 | 7.77 | 8.02 | 8.02 | 1.65% | 612,519 |
| May 15, 2026 | 7.90 | 7.94 | 7.82 | 7.89 | 7.89 | 0.25% | 525,501 |
| May 14, 2026 | 7.75 | 7.93 | 7.75 | 7.87 | 7.87 | 1.81% | 765,481 |
| May 13, 2026 | 7.68 | 7.88 | 7.59 | 7.73 | 7.73 | 1.98% | 813,044 |
| May 12, 2026 | 7.18 | 7.75 | 7.18 | 7.58 | 7.58 | 5.72% | 1,296,208 |
| May 11, 2026 | 6.85 | 7.25 | 6.85 | 7.17 | 7.17 | 6.22% | 782,973 |
| May 8, 2026 | 6.94 | 6.94 | 6.73 | 6.75 | 6.75 | -2.03% | 720,101 |
| May 7, 2026 | 6.89 | 6.96 | 6.70 | 6.89 | 6.89 | -0.43% | 804,503 |
| May 6, 2026 | 7.09 | 7.11 | 6.89 | 6.92 | 6.92 | -4.68% | 550,231 |
| May 5, 2026 | 7.11 | 7.31 | 7.09 | 7.26 | 7.26 | 1.82% | 323,487 |
| May 4, 2026 | 7.22 | 7.22 | 7.09 | 7.13 | 7.13 | -0.83% | 415,453 |
| May 1, 2026 | 7.13 | 7.21 | 7.03 | 7.19 | 7.19 | -0.28% | 520,634 |
| Apr 30, 2026 | 7.26 | 7.28 | 7.13 | 7.21 | 7.21 | -1.64% | 599,880 |
| Apr 29, 2026 | 7.32 | 7.38 | 7.26 | 7.33 | 7.33 | 1.52% | 327,312 |
| Apr 28, 2026 | 7.25 | 7.30 | 7.18 | 7.22 | 7.22 | 0.28% | 398,196 |
| Apr 27, 2026 | 7.20 | 7.40 | 7.19 | 7.20 | 7.20 | 1.12% | 574,308 |
| Apr 24, 2026 | 6.90 | 7.20 | 6.88 | 7.12 | 7.12 | 2.74% | 640,116 |
| Apr 23, 2026 | 6.67 | 6.95 | 6.67 | 6.93 | 6.93 | 4.68% | 1,315,045 |
| Apr 22, 2026 | 6.39 | 6.63 | 6.39 | 6.62 | 6.62 | 2.95% | 382,843 |
| Apr 21, 2026 | 6.40 | 6.48 | 6.35 | 6.43 | 6.43 | 1.26% | 548,569 |
| Apr 20, 2026 | 6.45 | 6.49 | 6.34 | 6.35 | 6.35 | -0.63% | 686,622 |
| Apr 17, 2026 | 6.71 | 6.74 | 6.31 | 6.39 | 6.39 | -6.44% | 935,133 |
| Apr 16, 2026 | 6.80 | 6.95 | 6.75 | 6.83 | 6.83 | - | 786,932 |
| Apr 15, 2026 | 6.70 | 6.85 | 6.68 | 6.83 | 6.83 | 1.64% | 896,251 |
| Apr 14, 2026 | 7.00 | 7.00 | 6.55 | 6.72 | 6.72 | -6.54% | 2,357,379 |
| Apr 13, 2026 | 7.36 | 7.42 | 7.17 | 7.19 | 7.19 | -0.96% | 690,591 |
| Apr 10, 2026 | 7.15 | 7.28 | 7.13 | 7.26 | 7.26 | 1.40% | 411,313 |
| Apr 9, 2026 | 7.29 | 7.41 | 7.07 | 7.16 | 7.16 | -0.97% | 698,286 |
| Apr 8, 2026 | 6.99 | 7.27 | 6.82 | 7.23 | 7.23 | -0.14% | 788,819 |
| Apr 7, 2026 | 7.25 | 7.38 | 7.14 | 7.24 | 7.24 | 0.56% | 744,314 |
| Apr 6, 2026 | 7.32 | 7.38 | 7.15 | 7.20 | 7.20 | -2.17% | 367,876 |
| Apr 2, 2026 | 7.29 | 7.53 | 7.27 | 7.36 | 7.36 | 2.36% | 1,015,818 |
| Apr 1, 2026 | 7.19 | 7.30 | 7.13 | 7.19 | 7.19 | -1.64% | 864,912 |
| Mar 31, 2026 | 7.52 | 7.59 | 7.15 | 7.31 | 7.31 | -1.75% | 970,101 |
| Mar 30, 2026 | 7.89 | 7.94 | 7.36 | 7.44 | 7.44 | -4.98% | 756,234 |
| Mar 27, 2026 | 7.62 | 7.86 | 7.62 | 7.83 | 7.83 | 3.85% | 1,104,413 |
| Mar 26, 2026 | 7.31 | 7.66 | 7.31 | 7.54 | 7.54 | 3.01% | 837,003 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.30 | 7.32 | 7.32 | -1.74% | 381,449 |
| Mar 24, 2026 | 7.29 | 7.60 | 7.29 | 7.45 | 7.45 | 2.48% | 752,789 |
| Mar 23, 2026 | 7.28 | 7.42 | 7.15 | 7.27 | 7.27 | -1.09% | 732,106 |
| Mar 20, 2026 | 7.32 | 7.37 | 7.25 | 7.35 | 7.35 | 0.68% | 695,401 |
| Mar 19, 2026 | 7.20 | 7.36 | 7.17 | 7.30 | 7.30 | 1.11% | 626,630 |
| Mar 18, 2026 | 7.09 | 7.25 | 7.09 | 7.22 | 7.22 | 1.69% | 487,601 |
| Mar 17, 2026 | 6.94 | 7.24 | 6.94 | 7.10 | 7.10 | 2.16% | 854,502 |
| Mar 16, 2026 | 6.84 | 7.07 | 6.80 | 6.95 | 6.95 | 1.16% | 677,390 |
| Mar 13, 2026 | 6.80 | 6.92 | 6.73 | 6.87 | 6.87 | 0.15% | 640,976 |
| Mar 12, 2026 | 7.08 | 7.08 | 6.76 | 6.86 | 6.81 | -1.86% | 826,601 |
| Mar 11, 2026 | 6.92 | 7.01 | 6.89 | 6.99 | 6.93 | 0.29% | 530,575 |
| Mar 10, 2026 | 6.83 | 7.08 | 6.80 | 6.97 | 6.91 | 1.01% | 549,785 |
| Mar 9, 2026 | 6.84 | 6.97 | 6.79 | 6.90 | 6.84 | 0.73% | 761,537 |