Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (OP: TOLWF )

3.225 +0.065 (+2.06%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.5924 0.5988 0.5811 0.5988 56,000 -0.00(-0.20%)
May 28, 2020 0.6030 0.6213 0.6000 0.6000 680 +0.04(+7.14%)
May 27, 2020 0.5572 0.5696 0.5500 0.5600 106,700 +0.01(+1.82%)
May 22, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.58%)
May 21, 2020 0.5346 0.5496 0.5259 0.5310 47,000 +0.01(+1.05%)
May 20, 2020 0.5245 0.5255 0.5240 0.5255 923 +0.04(+7.46%)
May 19, 2020 0.5022 0.5111 0.4870 0.4890 240,800 +0.02(+4.04%)
May 18, 2020 0.5260 0.5260 0.4700 0.4700 35,000 +0.01(+2.40%)
May 15, 2020 0.4590 0.4590 0.4590 0.4590 2,500 +0.05(+12.72%)
May 14, 2020 0.4012 0.4072 0.3995 0.4072 10,980 -0.00(-0.56%)
May 13, 2020 0.4095 0.4095 0.4095 0.4095 153 -0.03(-7.16%)
May 12, 2020 0.4411 0.4411 0.4411 0.4411 756 +0.01(+2.22%)
May 11, 2020 0.4519 0.4519 0.4315 0.4315 16,320 -0.02(-5.00%)
May 08, 2020 0.4500 0.4542 0.4500 0.4542 5,000 -0.01(-1.33%)
May 06, 2020 0.4603 0.4603 0.4603 0 +0.02(+3.95%)
May 05, 2020 0.4428 0.4428 0.4428 0.4428 550 +0.02(+5.18%)
May 04, 2020 0.4210 0.4210 0.4210 0.4210 1,200 +0.03(+7.12%)
May 01, 2020 0.3400 0.3930 0.3400 0.3930 2,800 -0.03(-7.51%)
Apr 29, 2020 0.4249 0.4249 0.4249 0 +0.03(+8.09%)
Apr 28, 2020 0.3940 0.4102 0.3931 0.3931 8,200 -0.01(-2.21%)
Apr 27, 2020 0.3805 0.4020 0.3805 0.4020 461 +0.03(+7.72%)
Apr 24, 2020 0.3791 0.3791 0.3720 0.3732 1,700 +0.00(+0.86%)
Apr 22, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.38%)
Apr 21, 2020 0.3750 0.3915 0.3614 0.3614 8,580 -0.03(-8.69%)
Apr 20, 2020 0.3954 0.4035 0.3819 0.3958 8,820 +0.00(+0.28%)
Apr 17, 2020 0.3580 0.4226 0.3580 0.3947 40,600 +0.06(+17.05%)
Apr 15, 2020 0.3372 0.3372 0.3372 0 -0.02(-5.81%)
Apr 14, 2020 0.3625 0.3625 0.3580 0.3580 8,000 +0.02(+4.65%)
Apr 13, 2020 0.3510 0.3510 0.3421 0.3421 35,970 -0.01(-2.37%)
Apr 09, 2020 0.3492 0.3515 0.3397 0.3504 9,600 +0.03(+7.82%)
Apr 08, 2020 0.3277 0.3277 0.3250 0.3250 23,760 -0.01(-1.78%)
Apr 07, 2020 0.3400 0.3400 0.3309 0.3309 27,900 +0.00(+0.21%)
Apr 06, 2020 0.3302 0.3302 0.3302 0.3302 400 -0.00(-1.14%)
Apr 03, 2020 0.3503 0.3503 0.3340 0.3340 15,100 +0.00(+1.30%)
Apr 02, 2020 0.3350 0.3587 0.3297 0.3297 56,975 +0.00(+0.24%)
Apr 01, 2020 0.3355 0.3355 0.3289 0.3289 612 -0.01(-4.22%)
Mar 31, 2020 0.3289 0.3434 0.3289 0.3434 9,662 +0.03(+8.12%)
Mar 30, 2020 0.3093 0.3176 0.2999 0.3176 1,200 -0.00(-1.06%)
Mar 27, 2020 0.3077 0.3210 0.3077 0.3210 22,500 -0.01(-2.43%)
Mar 26, 2020 0.3200 0.3290 0.3115 0.3290 7,670 +0.02(+5.45%)
Mar 25, 2020 0.3040 0.3120 0.3040 0.3120 31,675 +0.02(+7.40%)
Mar 24, 2020 0.3100 0.3100 0.2905 0.2905 13,442 -0.03(-8.93%)
Mar 23, 2020 0.3190 0.3190 0.3149 0.3190 21,900 -0.03(-7.51%)
Mar 20, 2020 0.3449 0.3449 0.3449 0.3449 2,000 +0.00(+0.55%)
Mar 19, 2020 0.3430 0.3430 0.3430 0.3430 29,700 -0.02(-4.99%)
Mar 17, 2020 0.3610 0.3610 0.3610 0 -0.00(-0.14%)
Mar 16, 2020 0.3365 0.3761 0.3365 0.3615 50,930 -0.01(-3.03%)
Mar 13, 2020 0.3728 0.3728 0.3728 0.3728 2,000 +0.01(+2.19%)
Mar 12, 2020 0.2820 0.3648 0.2820 0.3648 10,500 -0.05(-11.97%)
Mar 11, 2020 0.3999 0.4144 0.3999 0.4144 2,650 -0.04(-8.14%)
Mar 10, 2020 0.4474 0.4511 0.4474 0.4511 12,438 -0.00(-0.38%)
Mar 09, 2020 0.4379 0.5060 0.2986 0.4528 8,319 -0.13(-22.81%)
Mar 06, 2020 0.5908 0.5908 0.5866 0.5866 33,000 -0.04(-6.29%)
Mar 05, 2020 0.6260 0.6260 0.6260 0.6260 10,000 -0.00(-0.08%)
Mar 04, 2020 0.6710 0.6786 0.6265 0.6265 21,000 -0.03(-5.08%)
Mar 03, 2020 0.6600 0.6600 0.6600 0.6600 500 -0.00(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.