Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 5.84
-0.11 (-1.85%)
Aug 15, 2025, 4:00 PM EDT
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.97 | 5.97 | 5.85 | 5.92 | 5.92 | -0.59% | 115,284 |
| Aug 14, 2025 | 5.97 | 6.02 | 5.93 | 5.95 | 5.95 | -0.67% | 539,200 |
| Aug 13, 2025 | 5.97 | 6.00 | 5.85 | 5.99 | 5.99 | 0.67% | 1,014,000 |
| Aug 12, 2025 | 5.84 | 5.97 | 5.83 | 5.95 | 5.95 | 1.88% | 1,466,900 |
| Aug 11, 2025 | 5.82 | 5.85 | 5.76 | 5.84 | 5.84 | - | 522,700 |
| Aug 8, 2025 | 5.78 | 5.85 | 5.70 | 5.84 | 5.84 | 1.39% | 505,800 |
| Aug 7, 2025 | 5.59 | 5.80 | 5.59 | 5.76 | 5.76 | 2.67% | 348,204 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.58 | 5.61 | 5.61 | -1.23% | 283,439 |
| Aug 5, 2025 | 5.68 | 5.70 | 5.60 | 5.68 | 5.68 | 0.35% | 393,206 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.55 | 5.66 | 5.66 | -0.53% | 494,800 |
| Jul 31, 2025 | 5.55 | 5.75 | 5.55 | 5.69 | 5.69 | 2.15% | 508,701 |
| Jul 30, 2025 | 5.76 | 5.76 | 5.51 | 5.57 | 5.57 | -0.18% | 721,349 |
| Jul 29, 2025 | 5.62 | 5.69 | 5.56 | 5.58 | 5.58 | -0.71% | 297,700 |
| Jul 28, 2025 | 5.54 | 5.66 | 5.53 | 5.62 | 5.62 | 1.81% | 742,600 |
| Jul 25, 2025 | 5.55 | 5.60 | 5.51 | 5.52 | 5.52 | -1.25% | 226,100 |
| Jul 24, 2025 | 5.58 | 5.64 | 5.55 | 5.59 | 5.59 | - | 166,400 |
| Jul 23, 2025 | 5.61 | 5.64 | 5.58 | 5.59 | 5.59 | -0.36% | 174,128 |
| Jul 22, 2025 | 5.58 | 5.68 | 5.58 | 5.61 | 5.61 | 1.26% | 436,800 |
| Jul 21, 2025 | 5.63 | 5.65 | 5.48 | 5.54 | 5.54 | -1.60% | 615,500 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.57 | 5.63 | 5.63 | -0.18% | 340,452 |
| Jul 17, 2025 | 5.57 | 5.67 | 5.57 | 5.64 | 5.64 | 0.53% | 349,600 |
| Jul 16, 2025 | 5.70 | 5.71 | 5.53 | 5.61 | 5.61 | -1.41% | 444,719 |
| Jul 15, 2025 | 5.79 | 5.84 | 5.69 | 5.69 | 5.69 | -1.90% | 706,277 |
| Jul 14, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 0.69% | 971,000 |
| Jul 11, 2025 | 5.86 | 5.86 | 5.66 | 5.76 | 5.76 | -1.87% | 599,800 |
| Jul 10, 2025 | 5.75 | 5.91 | 5.72 | 5.87 | 5.87 | 1.56% | 994,700 |
| Jul 9, 2025 | 5.70 | 5.88 | 5.68 | 5.78 | 5.78 | 1.23% | 1,882,919 |
| Jul 8, 2025 | 5.37 | 5.75 | 5.37 | 5.71 | 5.71 | 5.94% | 1,136,300 |
| Jul 7, 2025 | 5.35 | 5.41 | 5.34 | 5.39 | 5.39 | 0.19% | 632,717 |
| Jul 4, 2025 | 5.22 | 5.45 | 5.22 | 5.38 | 5.38 | 3.46% | 1,059,842 |
| Jul 3, 2025 | 4.79 | 5.26 | 4.79 | 5.20 | 5.20 | 14.04% | 3,095,548 |
| Jul 2, 2025 | 4.54 | 4.62 | 4.48 | 4.56 | 4.56 | 1.11% | 1,190,423 |
| Jun 30, 2025 | 4.48 | 4.52 | 4.42 | 4.51 | 4.51 | 0.45% | 741,900 |
| Jun 27, 2025 | 4.52 | 4.54 | 4.45 | 4.49 | 4.49 | -0.22% | 252,100 |
| Jun 26, 2025 | 4.52 | 4.59 | 4.44 | 4.50 | 4.50 | -0.44% | 650,700 |
| Jun 25, 2025 | 4.47 | 4.54 | 4.42 | 4.52 | 4.52 | 2.03% | 605,700 |
| Jun 24, 2025 | 4.42 | 4.48 | 4.39 | 4.43 | 4.43 | -0.89% | 238,807 |
| Jun 23, 2025 | 4.68 | 4.68 | 4.43 | 4.47 | 4.47 | -3.25% | 301,900 |
| Jun 20, 2025 | 4.62 | 4.65 | 4.61 | 4.62 | 4.62 | -0.22% | 244,700 |
| Jun 19, 2025 | 4.61 | 4.66 | 4.60 | 4.63 | 4.63 | 1.31% | 103,700 |
| Jun 18, 2025 | 4.71 | 4.73 | 4.57 | 4.57 | 4.57 | -2.56% | 300,418 |
| Jun 17, 2025 | 4.62 | 4.74 | 4.62 | 4.69 | 4.69 | 1.08% | 481,600 |
| Jun 16, 2025 | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | -0.22% | 227,600 |
| Jun 13, 2025 | 4.65 | 4.73 | 4.57 | 4.65 | 4.65 | 0.65% | 353,516 |
| Jun 12, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.57 | -0.86% | 262,114 |
| Jun 11, 2025 | 4.60 | 4.68 | 4.58 | 4.66 | 4.61 | 2.42% | 533,400 |
| Jun 10, 2025 | 4.50 | 4.60 | 4.49 | 4.55 | 4.50 | 1.11% | 717,928 |
| Jun 9, 2025 | 4.50 | 4.53 | 4.47 | 4.50 | 4.45 | 0.22% | 174,522 |
| Jun 6, 2025 | 4.48 | 4.52 | 4.45 | 4.49 | 4.44 | 1.35% | 235,918 |
| Jun 5, 2025 | 4.45 | 4.46 | 4.39 | 4.43 | 4.38 | 0.45% | 215,700 |