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

Trican Well Service (TSX: TCW )

4.370 +0.080 (+1.86%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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, 2009 9.500 9.920 9.450 9.690 587,520 +0.14(+1.47%)
May 28, 2009 9.850 9.980 9.380 9.550 558,982 -0.19(-1.95%)
May 27, 2009 9.400 10.18 9.400 9.740 299,689 +0.37(+3.95%)
May 26, 2009 9.000 9.400 8.810 9.370 232,298 +0.30(+3.31%)
May 25, 2009 9.060 9.160 9.010 9.070 66,874 -0.14(-1.52%)
May 22, 2009 8.900 9.430 8.900 9.210 360,169 +0.21(+2.33%)
May 21, 2009 9.390 9.390 8.990 9.000 387,190 -0.40(-4.26%)
May 20, 2009 9.250 9.540 9.220 9.400 359,677 +0.39(+4.33%)
May 19, 2009 8.800 9.170 8.430 9.010 886,633 +0.05(+0.56%)
May 17, 2009 9.000 9.130 8.630 8.960 8,996 +0.28(+3.23%)
May 15, 2009 9.000 9.130 8.630 8.680 149,351 -0.32(-3.56%)
May 14, 2009 8.750 9.060 8.370 9.000 434,584 +0.27(+3.09%)
May 13, 2009 9.440 9.500 8.440 8.730 621,416 -0.70(-7.42%)
May 12, 2009 9.800 10.20 9.430 9.430 644,183 -0.22(-2.28%)
May 11, 2009 9.810 10.06 9.650 9.650 535,268 -0.45(-4.46%)
May 08, 2009 9.660 10.10 9.440 10.10 440,845 +0.70(+7.45%)
May 07, 2009 9.710 10.15 8.940 9.400 602,332 -0.15(-1.57%)
May 06, 2009 9.500 9.680 9.370 9.550 712,557 +0.12(+1.27%)
May 05, 2009 9.450 9.500 9.020 9.430 172,624 -0.02(-0.21%)
May 04, 2009 9.080 9.480 8.890 9.450 1,003,595 +0.35(+3.85%)
May 01, 2009 9.310 9.330 8.690 9.100 220,261 -0.09(-0.98%)
Apr 30, 2009 9.010 9.370 8.610 9.190 420,896 +0.19(+2.11%)
Apr 29, 2009 8.630 9.190 8.630 9.000 132,937 +0.36(+4.17%)
Apr 28, 2009 8.640 8.700 8.430 8.640 273,715 -0.01(-0.12%)
Apr 27, 2009 8.900 9.000 8.570 8.650 212,747 -0.40(-4.42%)
Apr 24, 2009 9.590 9.590 8.960 9.050 215,914 -0.45(-4.74%)
Apr 23, 2009 9.400 9.550 9.230 9.500 177,920 +0.10(+1.06%)
Apr 22, 2009 9.440 9.440 8.800 9.400 217,065 +0.26(+2.84%)
Apr 21, 2009 8.300 9.380 8.190 9.140 324,686 +0.60(+7.03%)
Apr 20, 2009 9.390 9.390 8.520 8.540 342,949 -1.00(-10.48%)
Apr 17, 2009 9.850 10.27 9.340 9.540 359,549 -0.06(-0.63%)
Apr 16, 2009 8.510 9.600 8.510 9.600 1,178,380 +1.20(+14.29%)
Apr 15, 2009 8.310 8.490 8.200 8.400 320,258 +0.20(+2.44%)
Apr 14, 2009 7.950 8.300 7.770 8.200 414,535 +0.35(+4.46%)
Apr 13, 2009 7.780 7.950 7.230 7.850 256,965 +0.29(+3.84%)
Apr 09, 2009 7.450 7.570 6.440 7.560 241,116 +0.35(+4.85%)
Apr 08, 2009 7.090 7.250 6.440 7.210 434,401 +0.11(+1.55%)
Apr 07, 2009 7.290 7.180 7.100 7.100 281,047 -0.02(-0.28%)
Apr 06, 2009 7.290 7.180 7.120 7.120 450,479 -0.06(-0.84%)
Apr 03, 2009 6.950 7.250 6.440 7.180 354,035 +0.23(+3.31%)
Apr 02, 2009 6.700 6.950 6.450 6.950 601,775 +0.50(+7.75%)
Apr 01, 2009 6.420 6.450 6.440 6.450 290,281 +0.01(+0.16%)
Mar 31, 2009 6.790 6.460 6.440 6.440 278,566 -0.02(-0.31%)
Mar 30, 2009 6.990 7.250 6.460 6.460 284,969 -0.79(-10.90%)
Mar 26, 2009 7.000 7.250 6.850 7.250 900,351 +0.40(+5.84%)
Mar 25, 2009 6.900 6.920 6.850 6.850 310,197 -0.07(-1.01%)
Mar 24, 2009 7.350 7.350 6.920 6.920 314,275 -0.43(-5.85%)
Mar 23, 2009 6.750 7.350 7.040 7.350 458,308 +0.63(+9.37%)
Mar 20, 2009 6.900 6.900 6.720 6.720 186,977 -0.18(-2.61%)
Mar 19, 2009 6.410 6.900 6.240 6.900 668,714 +0.66(+10.58%)
Mar 18, 2009 6.550 6.450 6.240 6.240 309,469 -0.21(-3.26%)
Mar 17, 2009 6.100 6.450 6.080 6.450 159,548 +0.37(+6.09%)
Mar 16, 2009 5.910 6.290 5.910 6.080 431,591 -0.02(-0.33%)
Mar 13, 2009 6.250 6.400 6.000 6.100 96,809 -0.13(-2.09%)
Mar 12, 2009 5.990 6.350 5.820 6.230 599,392 +0.37(+6.31%)
Mar 11, 2009 5.990 6.000 5.710 5.860 374,064 -0.13(-2.17%)
Mar 10, 2009 5.950 6.180 5.630 5.990 517,688 +0.07(+1.18%)
Mar 09, 2009 5.750 6.000 5.670 5.920 264,405 +0.19(+3.32%)
Mar 06, 2009 6.290 6.290 5.350 5.730 620,636 -0.17(-2.88%)
Mar 05, 2009 6.480 6.480 5.580 5.900 744,026 -0.32(-5.14%)
Mar 04, 2009 6.440 6.800 6.060 6.220 809,765 -0.41(-6.18%)
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.