Trican Well Service Ltd. (TCW.TO) TSX
7.36
+0.17(+2.36%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.36
+0.17(+2.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.29 | 7.36 | 7.36 | 7.53 | 7.27 | 1.01M |
| April 01, 2026 | 7.19 | 7.19 | 7.19 | 7.3 | 7.13 | 864,912 |
| March 31, 2026 | 7.52 | 7.31 | 7.31 | 7.59 | 7.15 | 970,101 |
| March 30, 2026 | 7.89 | 7.44 | 7.44 | 7.94 | 7.36 | 756,234 |
| March 27, 2026 | 7.62 | 7.83 | 7.83 | 7.86 | 7.62 | 1.1M |
| March 26, 2026 | 7.31 | 7.54 | 7.54 | 7.66 | 7.31 | 837,003 |
| March 25, 2026 | 7.45 | 7.32 | 7.32 | 7.47 | 7.3 | 381,449 |
| March 24, 2026 | 7.29 | 7.45 | 7.45 | 7.6 | 7.29 | 752,789 |
| March 23, 2026 | 7.28 | 7.27 | 7.27 | 7.42 | 7.15 | 732,106 |
| March 20, 2026 | 7.32 | 7.35 | 7.35 | 7.37 | 7.25 | 695,401 |
| March 19, 2026 | 7.2 | 7.3 | 7.3 | 7.36 | 7.17 | 626,630 |
| March 18, 2026 | 7.09 | 7.22 | 7.22 | 7.25 | 7.09 | 487,601 |
| March 17, 2026 | 6.94 | 7.1 | 7.1 | 7.24 | 6.94 | 854,502 |
| March 16, 2026 | 6.84 | 6.95 | 6.95 | 7.07 | 6.8 | 677,390 |
| March 13, 2026 | 6.8 | 6.87 | 6.87 | 6.92 | 6.73 | 640,976 |
| March 12, 2026 | 7.08 | 6.86 | 6.86 | 7.08 | 6.76 | 826,601 |
| March 11, 2026 | 6.92 | 6.99 | 6.99 | 7.01 | 6.89 | 530,575 |
| March 10, 2026 | 6.83 | 6.97 | 6.97 | 7.08 | 6.8 | 549,785 |
| March 09, 2026 | 6.84 | 6.9 | 6.9 | 6.97 | 6.79 | 762,337 |
| March 06, 2026 | 6.8 | 6.85 | 6.85 | 6.94 | 6.74 | 793,444 |
| March 05, 2026 | 6.65 | 6.83 | 6.83 | 6.83 | 6.58 | 929,628 |
| March 04, 2026 | 6.53 | 6.64 | 6.64 | 6.66 | 6.5 | 485,883 |
| March 03, 2026 | 6.75 | 6.56 | 6.56 | 6.76 | 6.43 | 857,147 |
| March 02, 2026 | 6.7 | 6.72 | 6.72 | 6.9 | 6.62 | 891,900 |
| February 27, 2026 | 6.61 | 6.51 | 6.51 | 6.63 | 6.47 | 967,115 |
| February 26, 2026 | 6.56 | 6.6 | 6.6 | 6.7 | 6.49 | 905,128 |
| February 25, 2026 | 6.7 | 6.57 | 6.57 | 6.77 | 6.56 | 770,600 |
| February 24, 2026 | 6.53 | 6.69 | 6.69 | 6.71 | 6.42 | 999,308 |
| February 23, 2026 | 6.6 | 6.56 | 6.56 | 6.7 | 6.5 | 769,900 |
| February 20, 2026 | 6.9 | 6.52 | 0 | 6.9 | 6.5 | 994,200 |
| February 19, 2026 | 6.95 | 6.96 | 0 | 7.34 | 6.5 | 1.57M |
| February 18, 2026 | 7.15 | 7.09 | 0 | 7.28 | 7.07 | 771,900 |
| February 17, 2026 | 7.18 | 7.13 | 0 | 7.25 | 7.02 | 752,216 |
| February 13, 2026 | 6.96 | 7.25 | 0 | 7.27 | 6.94 | 967,900 |
| February 12, 2026 | 7.11 | 6.93 | 0 | 7.19 | 6.85 | 1.19M |
| February 11, 2026 | 7.2 | 7.1 | 0 | 7.28 | 7.06 | 1.22M |
| February 10, 2026 | 7.3 | 7.13 | 0 | 7.3 | 7.12 | 444,344 |
| February 09, 2026 | 7.27 | 7.27 | 0 | 7.32 | 7.21 | 444,700 |
| February 06, 2026 | 7.13 | 7.24 | 0 | 7.34 | 7.13 | 824,800 |
| February 05, 2026 | 7.25 | 7.17 | 0 | 7.32 | 7.1 | 369,715 |
| February 04, 2026 | 7.21 | 7.33 | 0 | 7.33 | 7.08 | 604,435 |
| February 03, 2026 | 6.98 | 7.19 | 0 | 7.25 | 6.9 | 738,426 |
| February 02, 2026 | 6.97 | 6.97 | 0 | 7.03 | 6.89 | 797,400 |
| January 30, 2026 | 7 | 6.99 | 0 | 7.02 | 6.84 | 552,331 |
| January 29, 2026 | 7 | 7.04 | 0 | 7.15 | 7 | 750,037 |
| January 28, 2026 | 6.88 | 6.94 | 0 | 6.95 | 6.8 | 864,900 |
| January 27, 2026 | 6.85 | 6.84 | 0 | 6.87 | 6.76 | 725,300 |
| January 26, 2026 | 6.75 | 6.78 | 0 | 6.83 | 6.69 | 354,404 |
| January 23, 2026 | 6.8 | 6.73 | 0 | 6.85 | 6.71 | 814,900 |
| January 22, 2026 | 6.79 | 6.73 | 0 | 6.85 | 6.73 | 355,234 |
| January 21, 2026 | 6.5 | 6.78 | 0 | 6.8 | 6.48 | 571,310 |
| January 20, 2026 | 6.32 | 6.46 | 0 | 6.46 | 6.26 | 780,305 |
| January 19, 2026 | 6.2 | 6.28 | 0 | 6.3 | 6.12 | 324,800 |
| January 16, 2026 | 6.32 | 6.2 | 0 | 6.35 | 6.19 | 494,614 |
| January 15, 2026 | 6.29 | 6.35 | 0 | 6.4 | 6.25 | 424,018 |
| January 14, 2026 | 6.18 | 6.35 | 0 | 6.44 | 6.18 | 927,000 |
| January 13, 2026 | 6.1 | 6.16 | 0 | 6.21 | 6.08 | 792,900 |
| January 12, 2026 | 5.97 | 6.06 | 0 | 6.07 | 5.9 | 463,306 |
| January 09, 2026 | 5.93 | 5.94 | 0 | 6.04 | 5.89 | 482,700 |
| January 08, 2026 | 5.75 | 5.9 | 0 | 5.99 | 5.75 | 496,300 |