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 | 0.13 | 2.76595744681 | 4.7 | 4.93 | 4.61 | 799245 | 4.80125047 | CS |
| 4 | -0.28 | -5.47945205479 | 5.11 | 5.14 | 4.49 | 622009 | 4.76505222 | CS |
| 12 | -0.02 | -0.412371134021 | 4.85 | 5.24 | 4.49 | 623473 | 4.88595396 | CS |
| 26 | 0.77 | 18.9655172414 | 4.06 | 5.24 | 4.04 | 713063 | 4.58652409 | CS |
| 52 | -0.04 | -0.82135523614 | 4.87 | 5.24 | 3.79 | 723535 | 4.42094068 | CS |
| 156 | 2.06 | 74.3682310469 | 2.77 | 5.33 | 2.46 | 966581 | 3.78789766 | CS |
| 260 | 3.68 | 320 | 1.15 | 5.33 | 0.42 | 942630 | 2.92052563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 4.76 | -0.09 | -1.86 | 4.84 | 4.91 | 4.73 | 733257 |
| 1726868400 | 4.85 | -0.05 | -1.02 | 4.87 | 4.93 | 4.72 | 937178 |
| 1726782000 | 4.9 | 0.14 | 2.94 | 4.8 | 4.9 | 4.79 | 657758 |
| 1726695600 | 4.76 | 0.01 | 0.21 | 4.74 | 4.83 | 4.7 | 509427 |
| 1726609200 | 4.75 | 0.14 | 3.04 | 4.7 | 4.79 | 4.61 | 1158604 |
| 1726522800 | 4.61 | 0.06 | 1.32 | 4.58 | 4.63 | 4.54 | 639988 |
| 1726263600 | 4.55 | -0.1 | -2.15 | 4.65 | 4.69 | 4.51 | 522850 |
| 1726177200 | 4.65 | 0.03 | 0.65 | 4.67 | 4.69 | 4.59 | 457833 |
| 1726090800 | 4.62 | -0.08 | -1.70 | 4.59 | 4.69 | 4.49 | 1081067 |
| 1726004400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725918000 | 4.7 | 0.01 | 0.21 | 4.69 | 4.78 | 4.67 | 520042 |
| 1725658800 | 4.69 | -0.07 | -1.47 | 4.75 | 4.83 | 4.65 | 885060 |
| 1725572400 | 4.76 | -0.09 | -1.86 | 4.87 | 4.9 | 4.73 | 419742 |
| 1725486000 | 4.85 | -0.04 | -0.82 | 4.89 | 5.01 | 4.84 | 500122 |
| 1725399600 | 4.89 | -0.17 | -3.36 | 4.99 | 5.0599999 | 4.87 | 532471 |
| 1725054000 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.1 | 5.03 | 684390 |
| 1724967600 | 5.1 | 0.05 | 0.99 | 5.09 | 5.14 | 5.0599999 | 313353 |
| 1724881200 | 5.05 | 0 | 0.00 | 5.01 | 5.0599999 | 4.99 | 250229 |
| 1724794800 | 5.05 | -0.1 | -1.94 | 5.11 | 5.11 | 4.98 | 219957 |
| 1724708400 | 5.15 | 0.05 | 0.98 | 5.15 | 5.18 | 5.1 | 167614 |
| 1724449200 | 5.1 | 0.11 | 2.20 | 5.0199999 | 5.12 | 5 | 381202 |
| 1724362800 | 4.99 | -0.07 | -1.38 | 5.05 | 5.11 | 4.99 | 548756 |
| 1724276400 | 5.0599999 | 0.07 | 1.40 | 5.01 | 5.0599999 | 4.93 | 514191 |
| 1724190000 | 4.99 | -0.06 | -1.19 | 5.04 | 5.05 | 4.94 | 572064 |
| 1724103600 | 5.05 | 0.05 | 1.00 | 5 | 5.08 | 4.96 | 410313 |
| 1723844400 | 5 | -0.03 | -0.60 | 4.99 | 5.01 | 4.93 | 386891 |
| 1723758000 | 5.03 | 0.08 | 1.62 | 4.99 | 5.03 | 4.97 | 530814 |
| 1723671600 | 4.95 | -0.02 | -0.40 | 4.95 | 4.97 | 4.89 | 556961 |
| 1723585200 | 4.97 | 0.07 | 1.43 | 4.89 | 4.99 | 4.85 | 566610 |
| 1723498800 | 4.9 | 0.17 | 3.59 | 4.76 | 4.93 | 4.76 | 721749 |
| 1723239600 | 4.73 | -0.21 | -4.25 | 4.96 | 4.96 | 4.7 | 1039326 |
| 1723153200 | 4.94 | -0.1 | -1.98 | 5.04 | 5.08 | 4.94 | 551315 |
| 1723066800 | 5.04 | 0.02 | 0.40 | 5.0599999 | 5.18 | 5.03 | 968668 |
| 1722980400 | 5.0199999 | 0.01 | 0.20 | 4.88 | 5.1 | 4.83 | 1560747 |
| 1722634800 | 5.01 | -0.17 | -3.28 | 5.11 | 5.11 | 4.95 | 1441893 |
| 1722548400 | 5.18 | 0.14 | 2.78 | 5.0599999 | 5.19 | 5.01 | 2271159 |
| 1722462000 | 5.04 | 0.11 | 2.23 | 5 | 5.24 | 5 | 990123 |
| 1722375600 | 4.93 | 0 | 0.00 | 4.9 | 4.98 | 4.9 | 219851 |
| 1722289200 | 4.93 | -0.01 | -0.20 | 4.96 | 4.99 | 4.87 | 349710 |
| 1722030000 | 4.94 | 0.03 | 0.61 | 4.93 | 4.98 | 4.89 | 634186 |
| 1721943600 | 4.91 | 0.11 | 2.29 | 4.82 | 4.93 | 4.7699999 | 406792 |
| 1721857200 | 4.8 | -0.07 | -1.44 | 4.88 | 4.91 | 4.8 | 461265 |
| 1721770800 | 4.87 | -0.07 | -1.42 | 4.92 | 4.92 | 4.82 | 360786 |
| 1721684400 | 4.94 | 0.07 | 1.44 | 4.88 | 4.99 | 4.87 | 329945 |
| 1721425200 | 4.87 | -0.11 | -2.21 | 4.95 | 5 | 4.87 | 363824 |
| 1721338800 | 4.98 | 0.01 | 0.20 | 4.97 | 5.01 | 4.94 | 582038 |
| 1721252400 | 4.97 | 0.06 | 1.22 | 4.91 | 5.05 | 4.91 | 608300 |
| 1721166000 | 4.91 | 0.03 | 0.61 | 4.86 | 4.93 | 4.8099999 | 557277 |
| 1721079600 | 4.88 | 0.13 | 2.74 | 4.7699999 | 4.93 | 4.7699999 | 721056 |
| 1720820400 | 4.75 | 0 | 0.00 | 4.76 | 4.8 | 4.75 | 465527 |
| 1720734000 | 4.75 | 0.03 | 0.64 | 4.72 | 4.8 | 4.7 | 410776 |
| 1720647600 | 4.72 | 0.04 | 0.85 | 4.7 | 4.7699999 | 4.65 | 440956 |
| 1720561200 | 4.68 | 0 | 0.00 | 4.65 | 4.74 | 4.62 | 417314 |
| 1720474800 | 4.68 | -0.08 | -1.68 | 4.76 | 4.78 | 4.67 | 502821 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
