Trican Well Service Ltd (TCW)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.24481327801 | 4.82 | 4.91 | 4.75 | 497184 | 4.81033893 | CS |
| 4 | 0.28 | 6.25 | 4.48 | 4.91 | 4.28 | 781304 | 4.63254778 | CS |
| 12 | 0.17 | 3.7037037037 | 4.59 | 4.91 | 4.06 | 755785 | 4.42626648 | CS |
| 26 | 0.66 | 16.0975609756 | 4.1 | 4.91 | 3.88 | 760737 | 4.28854074 | CS |
| 52 | 1.18 | 32.9608938547 | 3.58 | 5.33 | 3.42 | 808249 | 4.36402065 | CS |
| 156 | 2.13 | 80.9885931559 | 2.63 | 5.33 | 2.28 | 988493 | 3.65369553 | CS |
| 260 | 3.62 | 317.543859649 | 1.14 | 5.33 | 0.42 | 955593 | 2.78349352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 4.76 | -0.1 | -2.06 | 4.84 | 4.85 | 4.76 | 380912 |
| 1720129200 | 4.86 | 0.08 | 1.67 | 4.76 | 4.89 | 4.76 | 357566 |
| 1720042800 | 4.78 | 0 | 0.00 | 4.8 | 4.82 | 4.75 | 254223 |
| 1719956400 | 4.78 | -0.04 | -0.83 | 4.85 | 4.89 | 4.76 | 583676 |
| 1719610800 | 4.82 | 0.01 | 0.21 | 4.82 | 4.91 | 4.8099999 | 793271 |
| 1719524400 | 4.8099999 | 0.07 | 1.48 | 4.76 | 4.86 | 4.75 | 977342 |
| 1719438000 | 4.74 | 0.12 | 2.60 | 4.63 | 4.78 | 4.63 | 444122 |
| 1719351600 | 4.62 | -0.04 | -0.86 | 4.66 | 4.72 | 4.59 | 387886 |
| 1719265200 | 4.66 | 0.34 | 7.87 | 4.35 | 4.7 | 4.35 | 1366075 |
| 1719006000 | 4.32 | -0.22 | -4.85 | 4.5599999 | 4.5599999 | 4.28 | 1177964 |
| 1718919600 | 4.54 | -0.04 | -0.87 | 4.57 | 4.63 | 4.54 | 816690 |
| 1718833200 | 4.58 | 0.06 | 1.33 | 4.5 | 4.58 | 4.5 | 254961 |
| 1718746800 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.64 | 4.51 | 845599 |
| 1718660400 | 4.54 | 0.01 | 0.22 | 4.51 | 4.6 | 4.48 | 568151 |
| 1718401200 | 4.53 | -0.03 | -0.66 | 4.5199999 | 4.54 | 4.42 | 988331 |
| 1718314800 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.65 | 4.53 | 762828 |
| 1718228400 | 4.65 | -0.06 | -1.27 | 4.73 | 4.75 | 4.63 | 467163 |
| 1718142000 | 4.71 | -0.04 | -0.84 | 4.75 | 4.79 | 4.69 | 756640 |
| 1718055600 | 4.75 | 0.14 | 3.04 | 4.62 | 4.8099999 | 4.57 | 1114764 |
| 1717796400 | 4.61 | 0.11 | 2.44 | 4.48 | 4.62 | 4.47 | 1927515 |
| 1717710000 | 4.5 | 0.16 | 3.69 | 4.33 | 4.54 | 4.33 | 1720874 |
| 1717623600 | 4.34 | 0.1 | 2.36 | 4.2699999 | 4.36 | 4.25 | 698769 |
| 1717537200 | 4.24 | -0.05 | -1.17 | 4.26 | 4.3099999 | 4.21 | 1143548 |
| 1717450800 | 4.29 | -0.19 | -4.24 | 4.46 | 4.46 | 4.29 | 965277 |
| 1717191600 | 4.48 | 0.08 | 1.82 | 4.4 | 4.5 | 4.37 | 849258 |
| 1717105200 | 4.4 | -0.01 | -0.23 | 4.42 | 4.48 | 4.36 | 545103 |
| 1717018800 | 4.41 | -0.04 | -0.90 | 4.42 | 4.45 | 4.38 | 576846 |
| 1716932400 | 4.45 | 0.01 | 0.23 | 4.42 | 4.5 | 4.4 | 1020088 |
| 1716846000 | 4.44 | 0.04 | 0.91 | 4.39 | 4.47 | 4.39 | 341209 |
| 1716586800 | 4.4 | 0.03 | 0.69 | 4.4 | 4.46 | 4.4 | 773371 |
| 1716500400 | 4.37 | 0.08 | 1.86 | 4.32 | 4.42 | 4.3099999 | 559950 |
| 1716414000 | 4.29 | -0.05 | -1.15 | 4.34 | 4.36 | 4.2699999 | 632489 |
| 1716327600 | 4.34 | 0 | 0.00 | 4.33 | 4.41 | 4.29 | 635648 |
| 1715982000 | 4.34 | 0.11 | 2.60 | 4.24 | 4.38 | 4.24 | 969108 |
| 1715895600 | 4.23 | -0.07 | -1.63 | 4.29 | 4.33 | 4.2 | 1878633 |
| 1715809200 | 4.3 | -0.05 | -1.15 | 4.33 | 4.33 | 4.23 | 619336 |
| 1715722800 | 4.35 | 0.05 | 1.16 | 4.29 | 4.42 | 4.24 | 1798188 |
| 1715636400 | 4.3 | 0.06 | 1.42 | 4.24 | 4.34 | 4.22 | 593704 |
| 1715377200 | 4.24 | 0.02 | 0.47 | 4.23 | 4.2699999 | 4.19 | 435625 |
| 1715290800 | 4.22 | 0.13 | 3.18 | 4.11 | 4.25 | 4.11 | 833170 |
| 1715204400 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.13 | 4.0599999 | 593506 |
| 1715118000 | 4.08 | -0.11 | -2.63 | 4.2 | 4.2 | 4.08 | 869922 |
| 1715031600 | 4.19 | 0.01 | 0.24 | 4.21 | 4.25 | 4.18 | 866758 |
| 1714772400 | 4.18 | 0 | 0.00 | 4.18 | 4.23 | 4.18 | 270654 |
| 1714686000 | 4.18 | 0.08 | 1.95 | 4.14 | 4.19 | 4.09 | 367402 |
| 1714599600 | 4.1 | -0.08 | -1.91 | 4.18 | 4.22 | 4.08 | 528341 |
| 1714513200 | 4.18 | -0.14 | -3.24 | 4.3 | 4.3 | 4.17 | 940049 |
| 1714426800 | 4.32 | 0.08 | 1.89 | 4.33 | 4.35 | 4.25 | 849551 |
| 1714167600 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1714081200 | 4.24 | -0.01 | -0.24 | 4.22 | 4.26 | 4.2 | 676162 |
| 1713994800 | 4.25 | -0.02 | -0.47 | 4.25 | 4.3099999 | 4.24 | 247465 |
| 1713908400 | 4.2699999 | 0 | 0.00 | 4.24 | 4.33 | 4.23 | 579021 |
| 1713822000 | 4.2699999 | -0.01 | -0.23 | 4.24 | 4.29 | 4.19 | 254381 |
| 1713562800 | 4.28 | 0.04 | 0.94 | 4.25 | 4.33 | 4.24 | 260786 |
| 1713476400 | 4.24 | -0.04 | -0.93 | 4.3 | 4.35 | 4.24 | 482185 |
| 1713390000 | 4.28 | -0.06 | -1.38 | 4.34 | 4.38 | 4.26 | 342408 |
| 1713303600 | 4.34 | -0.16 | -3.56 | 4.46 | 4.48 | 4.26 | 721837 |
| 1713217200 | 4.5 | -0.11 | -2.39 | 4.61 | 4.62 | 4.47 | 721142 |
| 1712958000 | 4.61 | 0.07 | 1.54 | 4.59 | 4.71 | 4.59 | 1073226 |
| 1712871600 | 4.54 | 0.05 | 1.11 | 4.47 | 4.5599999 | 4.47 | 862757 |
| 1712785200 | 4.49 | 0.18 | 4.18 | 4.33 | 4.5199999 | 4.3 | 1007201 |
| 1712698800 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.4 | 4.3 | 710583 |
| 1712612400 | 4.39 | 0.04 | 0.92 | 4.37 | 4.39 | 4.29 | 261916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
