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

Trican Well Service (TSX: TCW )

4.700 -0.010 (-0.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 10.22 10.22 9.760 10.02 300,431 -0.02(-0.20%)
Jun 29, 2009 10.47 10.47 10.04 10.04 78,564 -0.16(-1.57%)
Jun 26, 2009 10.06 10.29 10.05 10.20 133,753 +0.14(+1.39%)
Jun 25, 2009 10.00 10.11 9.960 10.06 310,274 +0.07(+0.70%)
Jun 24, 2009 9.750 10.18 9.720 9.990 478,648 +0.09(+0.91%)
Jun 23, 2009 9.910 10.08 9.800 9.900 301,685 -0.10(-1.00%)
Jun 22, 2009 10.41 10.85 10.00 10.00 317,161 -0.89(-8.17%)
Jun 19, 2009 10.47 11.10 10.39 10.89 559,287 +0.54(+5.22%)
Jun 18, 2009 10.10 10.38 9.840 10.35 404,591 +0.28(+2.78%)
Jun 17, 2009 10.35 10.35 9.820 10.07 282,588 -0.28(-2.71%)
Jun 16, 2009 10.58 10.89 10.31 10.35 331,536 -0.17(-1.62%)
Jun 15, 2009 10.80 10.80 10.26 10.52 229,503 -0.39(-3.57%)
Jun 12, 2009 10.73 11.20 10.58 10.91 453,151 +0.17(+1.58%)
Jun 11, 2009 10.45 10.74 10.22 10.74 370,619 +0.29(+2.78%)
Jun 10, 2009 10.55 10.61 10.21 10.45 219,762 +0.10(+0.97%)
Jun 09, 2009 9.800 10.42 9.800 10.35 528,556 +0.75(+7.81%)
Jun 08, 2009 9.770 9.600 9.130 9.600 323,209 -0.17(-1.74%)
Jun 05, 2009 10.18 10.27 9.680 9.770 195,577 -0.29(-2.88%)
Jun 04, 2009 10.50 10.59 9.940 10.06 421,600 +0.01(+0.10%)
Jun 03, 2009 10.50 10.80 9.790 10.05 335,553 -0.66(-6.16%)
Jun 02, 2009 10.91 11.19 10.34 10.71 462,766 -0.19(-1.74%)
Jun 01, 2009 9.940 11.04 9.860 10.90 542,863 +1.21(+12.49%)
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%)
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.