Trican Well Service Ltd. TCW
TSX · Canada · Producer Manufacturing
CAD 6.17+0.19 (+3.18%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.19 | +3.51% | CAD 6.00 | CAD 6.23 | CAD 5.99 | 662.24K |
| 2026-09-30 | CAD 5.98 | +0.50% | CAD 5.99 | CAD 6.10 | CAD 5.98 | 468.90K |
| 2026-09-29 | CAD 5.95 | -2.94% | CAD 6.11 | CAD 6.11 | CAD 5.95 | 1.83M |
| 2026-09-28 | CAD 6.13 | +0.82% | CAD 6.24 | CAD 6.26 | CAD 6.11 | 555.00K |
| 2026-09-25 | CAD 6.08 | -0.16% | CAD 6.07 | CAD 6.13 | CAD 6.04 | 645.90K |
| 2026-09-24 | CAD 6.09 | -0.98% | CAD 6.19 | CAD 6.24 | CAD 6.09 | 622.80K |
| 2026-09-23 | CAD 6.15 | +1.15% | CAD 6.09 | CAD 6.23 | CAD 6.05 | 559.80K |
| 2026-09-22 | CAD 6.08 | -0.98% | CAD 6.11 | CAD 6.19 | CAD 6.02 | 420.40K |
| 2026-09-21 | CAD 6.14 | -2.07% | CAD 6.22 | CAD 6.27 | CAD 6.09 | 565.40K |
| 2026-09-18 | CAD 6.27 | +0.48% | CAD 6.24 | CAD 6.29 | CAD 6.22 | 520.40K |
| 2026-09-17 | CAD 6.24 | +0.16% | CAD 6.25 | CAD 6.34 | CAD 6.24 | 356.50K |
| 2026-09-16 | CAD 6.23 | -1.42% | CAD 6.31 | CAD 6.39 | CAD 6.19 | 576.40K |
| 2026-09-15 | CAD 6.32 | +1.28% | CAD 6.21 | CAD 6.34 | CAD 6.21 | 538.60K |
| 2026-09-14 | CAD 6.24 | -1.27% | CAD 6.34 | CAD 6.40 | CAD 6.23 | 714.00K |
| 2026-09-11 | CAD 6.32 | +0.64% | CAD 6.26 | CAD 6.35 | CAD 6.23 | 407.10K |
| 2026-09-10 | CAD 6.28 | -1.57% | CAD 6.45 | CAD 6.48 | CAD 6.27 | 787.20K |
| 2026-09-09 | CAD 6.38 | -0.78% | CAD 6.45 | CAD 6.54 | CAD 6.35 | 406.40K |
| 2026-09-08 | CAD 6.43 | +0.47% | CAD 6.41 | CAD 6.54 | CAD 6.39 | 463.80K |
| 2026-09-04 | CAD 6.40 | -1.54% | CAD 6.42 | CAD 6.50 | CAD 6.35 | 770.60K |
| 2026-09-03 | CAD 6.50 | +2.36% | CAD 6.37 | CAD 6.57 | CAD 6.37 | 1.75M |
| 2026-09-02 | CAD 6.35 | +0.16% | CAD 6.30 | CAD 6.37 | CAD 6.18 | 794.90K |
| 2026-09-01 | CAD 6.34 | +1.28% | CAD 6.28 | CAD 6.38 | CAD 6.27 | 512.60K |
| 2026-08-31 | CAD 6.26 | +1.79% | CAD 6.14 | CAD 6.28 | CAD 6.14 | 635.10K |
| 2026-08-28 | CAD 6.15 | -2.07% | CAD 6.25 | CAD 6.25 | CAD 6.14 | 645.40K |
| 2026-08-27 | CAD 6.28 | +3.46% | CAD 6.07 | CAD 6.28 | CAD 6.00 | 1.78M |
| 2026-08-26 | CAD 6.07 | +1.00% | CAD 6.00 | CAD 6.10 | CAD 5.92 | 691.70K |
| 2026-08-25 | CAD 6.01 | -0.83% | CAD 5.98 | CAD 6.11 | CAD 5.95 | 407.80K |
| 2026-08-24 | CAD 6.06 | -3.35% | CAD 6.21 | CAD 6.30 | CAD 5.99 | 1.12M |
| 2026-08-21 | CAD 6.27 | +1.79% | CAD 6.16 | CAD 6.30 | CAD 6.12 | 1.38M |
| 2026-08-20 | CAD 6.16 | +1.15% | CAD 6.16 | CAD 6.26 | CAD 6.10 | 1.47M |
| 2026-08-19 | CAD 6.09 | -0.98% | CAD 6.20 | CAD 6.21 | CAD 6.04 | 984.10K |
| 2026-08-18 | CAD 6.15 | -2.07% | CAD 6.29 | CAD 6.29 | CAD 6.11 | 439.00K |
| 2026-08-17 | CAD 6.28 | +0.48% | CAD 6.27 | CAD 6.32 | CAD 6.18 | 722.20K |
| 2026-08-14 | CAD 6.25 | +0.97% | CAD 6.19 | CAD 6.26 | CAD 6.17 | 529.40K |
| 2026-08-13 | CAD 6.19 | -1.12% | CAD 6.22 | CAD 6.27 | CAD 6.18 | 382.50K |
| 2026-08-12 | CAD 6.26 | +0.32% | CAD 6.25 | CAD 6.27 | CAD 6.18 | 470.70K |
| 2026-08-11 | CAD 6.24 | -0.64% | CAD 6.30 | CAD 6.39 | CAD 6.23 | 920.00K |
| 2026-08-10 | CAD 6.28 | +4.67% | CAD 6.06 | CAD 6.28 | CAD 6.05 | 1.68M |
| 2026-08-07 | CAD 6.00 | -0.17% | CAD 6.02 | CAD 6.06 | CAD 5.94 | 1.30M |
| 2026-08-06 | CAD 6.01 | -0.83% | CAD 6.05 | CAD 6.15 | CAD 5.96 | 1.05M |
| 2026-08-05 | CAD 6.06 | +3.06% | CAD 5.92 | CAD 6.08 | CAD 5.83 | 1.72M |
| 2026-08-04 | CAD 5.88 | -0.68% | CAD 5.77 | CAD 5.99 | CAD 5.75 | 1.19M |
| 2026-07-31 | CAD 5.92 | +0.34% | CAD 5.90 | CAD 6.02 | CAD 5.80 | 2.80M |
| 2026-07-30 | CAD 5.90 | +0.17% | CAD 6.14 | CAD 6.20 | CAD 5.85 | 1.22M |
| 2026-07-29 | CAD 5.89 | -7.24% | CAD 5.96 | CAD 5.99 | CAD 5.68 | 2.71M |
| 2026-07-28 | CAD 6.35 | -1.55% | CAD 6.42 | CAD 6.42 | CAD 6.32 | 748.60K |
| 2026-07-27 | CAD 6.45 | -3.01% | CAD 6.55 | CAD 6.64 | CAD 6.42 | 591.40K |
| 2026-07-24 | CAD 6.65 | -2.35% | CAD 6.77 | CAD 6.84 | CAD 6.61 | 638.40K |
| 2026-07-23 | CAD 6.81 | +0.44% | CAD 6.83 | CAD 6.94 | CAD 6.77 | 776.60K |
| 2026-07-22 | CAD 6.78 | -0.59% | CAD 6.85 | CAD 6.95 | CAD 6.75 | 552.70K |
| 2026-07-21 | CAD 6.82 | +2.25% | CAD 6.66 | CAD 6.82 | CAD 6.66 | 378.50K |
| 2026-07-20 | CAD 6.67 | -0.15% | CAD 6.68 | CAD 6.77 | CAD 6.62 | 356.80K |
| 2026-07-17 | CAD 6.68 | +1.67% | CAD 6.67 | CAD 6.70 | CAD 6.54 | 358.10K |
| 2026-07-16 | CAD 6.57 | 0.00% | CAD 6.62 | CAD 6.67 | CAD 6.52 | 445.30K |
| 2026-07-15 | CAD 6.57 | -0.76% | CAD 6.62 | CAD 6.67 | CAD 6.47 | 334.60K |
| 2026-07-14 | CAD 6.62 | -0.45% | CAD 6.70 | CAD 6.70 | CAD 6.52 | 338.00K |
| 2026-07-13 | CAD 6.65 | +1.37% | CAD 6.64 | CAD 6.72 | CAD 6.59 | 492.10K |
| 2026-07-10 | CAD 6.56 | -1.35% | CAD 6.64 | CAD 6.71 | CAD 6.54 | 427.20K |
| 2026-07-09 | CAD 6.65 | -0.15% | CAD 6.60 | CAD 6.68 | CAD 6.58 | 455.10K |
| 2026-07-08 | CAD 6.66 | +3.26% | CAD 6.52 | CAD 6.74 | CAD 6.52 | 474.10K |
| 2026-07-07 | CAD 6.45 | +1.57% | CAD 6.40 | CAD 6.48 | CAD 6.31 | 529.10K |
| 2026-07-06 | CAD 6.35 | -5.22% | CAD 6.75 | CAD 6.75 | CAD 6.34 | 1.15M |
| 2026-07-03 | CAD 6.70 | +0.15% | CAD 6.69 | CAD 6.82 | CAD 6.69 | 199.80K |
| 2026-07-02 | CAD 6.69 | -0.45% | CAD 6.73 | CAD 6.77 | CAD 6.59 | 593.80K |
| 2026-06-30 | CAD 6.72 | +0.90% | CAD 6.70 | CAD 6.83 | CAD 6.60 | 804.20K |
| 2026-06-29 | CAD 6.66 | +0.45% | CAD 6.64 | CAD 6.78 | CAD 6.61 | 315.80K |
| 2026-06-26 | CAD 6.63 | -1.63% | CAD 6.70 | CAD 6.76 | CAD 6.59 | 486.00K |
| 2026-06-25 | CAD 6.74 | +1.20% | CAD 6.65 | CAD 6.83 | CAD 6.59 | 423.10K |
| 2026-06-24 | CAD 6.66 | -4.99% | CAD 6.92 | CAD 6.92 | CAD 6.58 | 583.40K |
| 2026-06-23 | CAD 7.01 | -0.71% | CAD 7.03 | CAD 7.04 | CAD 6.93 | 641.80K |
| 2026-06-22 | CAD 7.06 | +1.00% | CAD 7.00 | CAD 7.08 | CAD 6.93 | 561.90K |
| 2026-06-19 | CAD 6.99 | +1.45% | CAD 6.90 | CAD 7.05 | CAD 6.90 | 379.30K |
| 2026-06-18 | CAD 6.89 | -0.58% | CAD 6.87 | CAD 6.91 | CAD 6.70 | 633.80K |
| 2026-06-17 | CAD 6.93 | +1.02% | CAD 6.91 | CAD 6.99 | CAD 6.86 | 595.50K |
| 2026-06-16 | CAD 6.86 | -4.72% | CAD 7.14 | CAD 7.14 | CAD 6.83 | 613.80K |
| 2026-06-15 | CAD 7.20 | -2.31% | CAD 7.11 | CAD 7.24 | CAD 6.96 | 515.60K |
| 2026-06-12 | CAD 7.37 | -0.41% | CAD 7.34 | CAD 7.53 | CAD 7.32 | 239.70K |
| 2026-06-11 | CAD 7.40 | +0.82% | CAD 7.45 | CAD 7.51 | CAD 7.33 | 395.60K |
| 2026-06-10 | CAD 7.34 | -0.14% | CAD 7.39 | CAD 7.62 | CAD 7.33 | 245.50K |
| 2026-06-09 | CAD 7.35 | -2.52% | CAD 7.50 | CAD 7.50 | CAD 7.21 | 308.40K |
| 2026-06-08 | CAD 7.54 | +0.67% | CAD 7.55 | CAD 7.67 | CAD 7.52 | 561.00K |
| 2026-06-05 | CAD 7.49 | -3.60% | CAD 7.82 | CAD 7.82 | CAD 7.41 | 822.10K |
| 2026-06-04 | CAD 7.77 | -0.26% | CAD 7.78 | CAD 7.83 | CAD 7.61 | 894.60K |
| 2026-06-03 | CAD 7.79 | +1.96% | CAD 7.68 | CAD 7.96 | CAD 7.64 | 405.00K |
| 2026-06-02 | CAD 7.64 | +1.46% | CAD 7.56 | CAD 7.69 | CAD 7.56 | 281.30K |
| 2026-06-01 | CAD 7.53 | +0.94% | CAD 7.49 | CAD 7.68 | CAD 7.48 | 573.30K |
| 2026-05-29 | CAD 7.46 | +0.67% | CAD 7.40 | CAD 7.49 | CAD 7.36 | 462.00K |
| 2026-05-28 | CAD 7.41 | -2.50% | CAD 7.65 | CAD 7.73 | CAD 7.41 | 387.20K |
| 2026-05-27 | CAD 7.60 | -3.68% | CAD 7.78 | CAD 7.87 | CAD 7.60 | 409.70K |
| 2026-05-26 | CAD 7.89 | +3.14% | CAD 7.76 | CAD 7.95 | CAD 7.76 | 391.50K |