Trican Well Service Ltd. (TSX:TCW)
Canada · Delayed Price · Currency is CAD 6.70
+0.01 (0.15%)
Jul 3, 2026, 4:00 PM EST
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.69 | 6.76 | 6.69 | 6.71 | - | 0.30% | 29,425 |
| 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 |
| Jun 3, 2026 | 7.68 | 7.96 | 7.64 | 7.79 | 7.73 | 1.96% | 405,025 |
| Jun 2, 2026 | 7.56 | 7.69 | 7.56 | 7.64 | 7.58 | 1.46% | 281,254 |
| Jun 1, 2026 | 7.49 | 7.68 | 7.48 | 7.53 | 7.47 | 0.94% | 573,322 |
| May 29, 2026 | 7.40 | 7.49 | 7.36 | 7.46 | 7.40 | 0.67% | 462,011 |
| May 28, 2026 | 7.65 | 7.73 | 7.41 | 7.41 | 7.35 | -2.50% | 387,248 |
| May 27, 2026 | 7.78 | 7.87 | 7.60 | 7.60 | 7.54 | -3.68% | 409,727 |
| May 26, 2026 | 7.76 | 7.95 | 7.76 | 7.89 | 7.83 | 3.14% | 391,450 |
| May 25, 2026 | 7.94 | 7.94 | 7.64 | 7.65 | 7.59 | -5.09% | 438,729 |
| May 22, 2026 | 8.06 | 8.12 | 8.02 | 8.06 | 8.00 | - | 414,760 |
| May 21, 2026 | 8.10 | 8.22 | 8.00 | 8.06 | 8.00 | 0.50% | 664,368 |
| May 20, 2026 | 8.25 | 8.40 | 8.00 | 8.02 | 7.96 | - | 420,113 |
| May 19, 2026 | 7.85 | 8.07 | 7.77 | 8.02 | 7.96 | 1.65% | 612,519 |
| May 15, 2026 | 7.90 | 7.94 | 7.82 | 7.89 | 7.83 | 0.25% | 525,501 |
| May 14, 2026 | 7.75 | 7.93 | 7.75 | 7.87 | 7.81 | 1.81% | 765,481 |
| May 13, 2026 | 7.68 | 7.88 | 7.59 | 7.73 | 7.67 | 1.98% | 813,044 |
| May 12, 2026 | 7.18 | 7.75 | 7.18 | 7.58 | 7.52 | 5.72% | 1,296,208 |
| May 11, 2026 | 6.85 | 7.25 | 6.85 | 7.17 | 7.12 | 6.22% | 782,973 |
| May 8, 2026 | 6.94 | 6.94 | 6.73 | 6.75 | 6.70 | -2.03% | 720,101 |
| May 7, 2026 | 6.89 | 6.96 | 6.70 | 6.89 | 6.84 | -0.43% | 804,503 |
| May 6, 2026 | 7.09 | 7.11 | 6.89 | 6.92 | 6.87 | -4.68% | 550,231 |
| May 5, 2026 | 7.11 | 7.31 | 7.09 | 7.26 | 7.21 | 1.82% | 323,487 |
| May 4, 2026 | 7.22 | 7.22 | 7.09 | 7.13 | 7.08 | -0.83% | 415,453 |
| May 1, 2026 | 7.13 | 7.21 | 7.03 | 7.19 | 7.14 | -0.28% | 520,634 |
| Apr 30, 2026 | 7.26 | 7.28 | 7.13 | 7.21 | 7.16 | -1.64% | 599,880 |
| Apr 29, 2026 | 7.32 | 7.38 | 7.26 | 7.33 | 7.28 | 1.52% | 327,312 |
| Apr 28, 2026 | 7.25 | 7.30 | 7.18 | 7.22 | 7.17 | 0.28% | 398,196 |
| Apr 27, 2026 | 7.20 | 7.40 | 7.19 | 7.20 | 7.15 | 1.12% | 574,308 |
| Apr 24, 2026 | 6.90 | 7.20 | 6.88 | 7.12 | 7.07 | 2.74% | 640,116 |
| Apr 23, 2026 | 6.67 | 6.95 | 6.67 | 6.93 | 6.88 | 4.68% | 1,315,045 |