UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,242.83 +1,049.99 (+2.27%)
Trican Well Service Ltd. (TCW.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.1400 | 4.1950 | 4.0900 | 4.1800 | 4.1800 | 367,402 |
| 01 May 2024 | 4.1800 | 4.2200 | 4.0800 | 4.1000 | 4.1000 | 528,300 |
| 30 Apr 2024 | 4.3000 | 4.3000 | 4.1700 | 4.1800 | 4.1800 | 940,000 |
| 29 Apr 2024 | 4.3300 | 4.3500 | 4.2500 | 4.3200 | 4.3200 | 849,600 |
| 26 Apr 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3300 | 4.3300 | 1,112,900 |
| 25 Apr 2024 | 4.2200 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 676,200 |
| 24 Apr 2024 | 4.2500 | 4.3100 | 4.2400 | 4.2500 | 4.2500 | 247,500 |
| 23 Apr 2024 | 4.2400 | 4.3300 | 4.2300 | 4.2700 | 4.2700 | 579,000 |
| 22 Apr 2024 | 4.2400 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 254,400 |
| 19 Apr 2024 | 4.2500 | 4.3300 | 4.2400 | 4.2800 | 4.2800 | 260,800 |
| 18 Apr 2024 | 4.3000 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 482,200 |
| 17 Apr 2024 | 4.3400 | 4.3900 | 4.2600 | 4.2800 | 4.2800 | 342,400 |
| 16 Apr 2024 | 4.4600 | 4.4800 | 4.2600 | 4.3400 | 4.3400 | 721,800 |
| 15 Apr 2024 | 4.6100 | 4.6200 | 4.4700 | 4.5000 | 4.5000 | 721,100 |
| 12 Apr 2024 | 4.5900 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 1,073,200 |
| 11 Apr 2024 | 4.4700 | 4.5600 | 4.4600 | 4.5400 | 4.5400 | 862,800 |
| 10 Apr 2024 | 4.3300 | 4.5200 | 4.3000 | 4.4900 | 4.4900 | 1,007,200 |
| 09 Apr 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 710,600 |
| 08 Apr 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3900 | 4.3900 | 261,900 |
| 05 Apr 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 1,084,600 |
| 04 Apr 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 499,700 |
| 03 Apr 2024 | 4.2000 | 4.3500 | 4.1900 | 4.3400 | 4.3400 | 2,431,000 |
| 02 Apr 2024 | 4.1400 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 745,700 |
| 01 Apr 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 407,700 |
| 28 Mar 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 756,800 |
| 27 Mar 2024 | 4.0600 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 673,200 |
| 26 Mar 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 376,200 |
| 25 Mar 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 691,800 |
| 22 Mar 2024 | 4.0800 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 645,300 |
| 21 Mar 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0700 | 454,300 |
| 20 Mar 2024 | 4.0900 | 4.1100 | 4.0300 | 4.0400 | 4.0400 | 671,900 |
| 19 Mar 2024 | 4.0300 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 3,894,600 |
| 18 Mar 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 673,300 |
| 15 Mar 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 852,900 |
| 14 Mar 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 1,933,600 |
| 14 Mar 2024 | 0.045 Dividend | |||||
| 13 Mar 2024 | 4.1700 | 4.2300 | 4.0700 | 4.0900 | 4.0450 | 497,000 |
| 12 Mar 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1400 | 4.0944 | 485,100 |
| 11 Mar 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2100 | 4.1637 | 201,300 |
| 08 Mar 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2600 | 4.2131 | 351,900 |
| 07 Mar 2024 | 4.1800 | 4.3500 | 4.1500 | 4.3000 | 4.2527 | 1,546,100 |
| 06 Mar 2024 | 4.2700 | 4.3000 | 4.1500 | 4.1600 | 4.1142 | 696,700 |
| 05 Mar 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2500 | 4.2032 | 549,800 |
| 04 Mar 2024 | 4.2500 | 4.2600 | 4.1400 | 4.2500 | 4.2032 | 718,200 |
| 01 Mar 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2300 | 4.1835 | 1,219,000 |
| 29 Feb 2024 | 4.1900 | 4.2200 | 4.1200 | 4.1600 | 4.1142 | 1,256,400 |
| 28 Feb 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1900 | 4.1439 | 889,400 |
| 27 Feb 2024 | 4.0600 | 4.1100 | 4.0200 | 4.0900 | 4.0450 | 780,800 |
| 26 Feb 2024 | 4.0300 | 4.1700 | 4.0200 | 4.0400 | 3.9956 | 820,200 |
| 23 Feb 2024 | 4.0500 | 4.0800 | 3.8800 | 4.0600 | 4.0153 | 1,057,500 |
| 22 Feb 2024 | 4.1900 | 4.2500 | 3.9800 | 4.0900 | 4.0450 | 1,207,900 |
| 21 Feb 2024 | 4.1300 | 4.2300 | 4.1100 | 4.1500 | 4.1043 | 313,000 |
| 20 Feb 2024 | 4.2200 | 4.2400 | 4.1000 | 4.1000 | 4.0549 | 339,500 |
| 16 Feb 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2400 | 4.1933 | 414,600 |
| 15 Feb 2024 | 3.9700 | 4.2500 | 3.9700 | 4.2300 | 4.1835 | 1,000,900 |
| 14 Feb 2024 | 4.0700 | 4.1400 | 3.9500 | 3.9600 | 3.9164 | 1,012,600 |
| 13 Feb 2024 | 4.1100 | 4.1100 | 4.0100 | 4.0500 | 4.0054 | 351,700 |
| 12 Feb 2024 | 4.0800 | 4.1700 | 4.0700 | 4.1500 | 4.1043 | 347,500 |
| 09 Feb 2024 | 4.1500 | 4.1700 | 4.0800 | 4.1000 | 4.0549 | 212,900 |
| 08 Feb 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1600 | 4.1142 | 649,100 |
| 07 Feb 2024 | 4.0400 | 4.1700 | 4.0100 | 4.1400 | 4.0944 | 945,700 |
| 06 Feb 2024 | 3.9900 | 4.1000 | 3.9800 | 4.0100 | 3.9659 | 1,018,000 |
| 05 Feb 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9800 | 3.9362 | 1,584,400 |
| 02 Feb 2024 | 4.2200 | 4.2500 | 4.0400 | 4.0600 | 4.0153 | 1,039,800 |
| 01 Feb 2024 | 4.4000 | 4.4400 | 4.2500 | 4.2500 | 4.2032 | 596,600 |
| 31 Jan 2024 | 4.4700 | 4.4700 | 4.3100 | 4.3800 | 4.3318 | 527,400 |
| 30 Jan 2024 | 4.3300 | 4.4800 | 4.3300 | 4.4700 | 4.4208 | 496,600 |
| 29 Jan 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4100 | 4.3615 | 467,400 |
| 26 Jan 2024 | 4.4500 | 4.5200 | 4.4200 | 4.5000 | 4.4505 | 566,100 |
| 25 Jan 2024 | 4.3900 | 4.4700 | 4.3100 | 4.4500 | 4.4010 | 612,500 |
| 24 Jan 2024 | 4.3500 | 4.4400 | 4.2600 | 4.3200 | 4.2725 | 717,900 |
| 23 Jan 2024 | 4.2200 | 4.3600 | 4.2200 | 4.3400 | 4.2922 | 685,200 |
| 22 Jan 2024 | 4.1700 | 4.2500 | 4.1400 | 4.2200 | 4.1736 | 430,600 |
| 19 Jan 2024 | 4.2500 | 4.2600 | 4.1500 | 4.1800 | 4.1340 | 203,900 |
| 18 Jan 2024 | 4.2200 | 4.2900 | 4.1800 | 4.2300 | 4.1835 | 534,600 |
| 17 Jan 2024 | 4.0400 | 4.2100 | 4.0300 | 4.1900 | 4.1439 | 426,600 |
| 16 Jan 2024 | 4.2300 | 4.2300 | 4.0900 | 4.1000 | 4.0549 | 365,500 |
| 15 Jan 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2300 | 4.1835 | 498,000 |
| 12 Jan 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0400 | 3.9956 | 607,300 |
| 11 Jan 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0600 | 4.0153 | 487,500 |
| 10 Jan 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0800 | 4.0351 | 986,500 |
| 09 Jan 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9700 | 3.9263 | 856,700 |
| 08 Jan 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1300 | 4.0846 | 383,700 |
| 05 Jan 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1900 | 4.1439 | 431,000 |
| 04 Jan 2024 | 4.0700 | 4.1200 | 4.0500 | 4.1000 | 4.0549 | 341,400 |
| 03 Jan 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0300 | 3.9857 | 879,600 |
| 02 Jan 2024 | 4.1400 | 4.2300 | 4.1200 | 4.1200 | 4.0747 | 375,500 |
| 29 Dec 2023 | 4.1300 | 4.1700 | 4.1100 | 4.1200 | 4.0747 | 148,400 |
| 28 Dec 2023 | 4.1900 | 4.2500 | 4.1300 | 4.1300 | 4.0846 | 263,600 |
| 27 Dec 2023 | 4.1100 | 4.2400 | 4.1100 | 4.2100 | 4.1637 | 339,300 |
| 22 Dec 2023 | 4.2000 | 4.2000 | 4.0800 | 4.1000 | 4.0549 | 398,900 |
| 21 Dec 2023 | 4.1700 | 4.1800 | 4.0700 | 4.1700 | 4.1241 | 480,300 |
| 20 Dec 2023 | 4.1200 | 4.2100 | 4.1200 | 4.1500 | 4.1043 | 444,200 |
| 19 Dec 2023 | 4.0400 | 4.1100 | 4.0300 | 4.0900 | 4.0450 | 452,500 |
| 18 Dec 2023 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 4.0054 | 405,400 |
| 15 Dec 2023 | 4.0300 | 4.0500 | 3.9800 | 4.0200 | 3.9758 | 1,403,800 |
| 14 Dec 2023 | 3.9500 | 4.0800 | 3.9500 | 4.0300 | 3.9857 | 504,600 |
| 14 Dec 2023 | 0.04 Dividend | |||||
| 13 Dec 2023 | 3.8000 | 3.9700 | 3.8000 | 3.9500 | 3.8670 | 459,800 |
| 12 Dec 2023 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7103 | 795,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.