Trican Well Service Ltd (TCW)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.55555555556 | 4.5 | 4.71 | 4.42 | 471189 | 4.53430787 | CS |
| 4 | -0.08 | -1.68776371308 | 4.74 | 4.83 | 4.35 | 633772 | 4.50394257 | CS |
| 12 | -0.3 | -6.04838709677 | 4.96 | 5.45 | 4.22 | 551173 | 4.77903476 | CS |
| 26 | -0.16 | -3.31950207469 | 4.82 | 5.45 | 4.22 | 547765 | 4.75062209 | CS |
| 52 | 0.6 | 14.7783251232 | 4.06 | 5.45 | 4.04 | 630414 | 4.65781625 | CS |
| 156 | 1.19 | 34.2939481268 | 3.47 | 5.45 | 2.66 | 826654 | 4.03424133 | CS |
| 260 | 4.17 | 851.020408163 | 0.49 | 5.45 | 0.42 | 887253 | 3.28077501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 4.55 | -0.04 | -0.87 | 4.6 | 4.6 | 4.5 | 626454 |
| 1742506800 | 4.59 | 0.04 | 0.88 | 4.55 | 4.61 | 4.54 | 569111 |
| 1742420400 | 4.55 | 0.08 | 1.79 | 4.47 | 4.58 | 4.47 | 470451 |
| 1742334000 | 4.47 | 0.01 | 0.22 | 4.47 | 4.49 | 4.43 | 235945 |
| 1742247600 | 4.46 | -0.04 | -0.89 | 4.5 | 4.54 | 4.42 | 453985 |
| 1741988400 | 4.5 | 0.06 | 1.35 | 4.43 | 4.55 | 4.42 | 319074 |
| 1741902000 | 4.44 | -0.06 | -1.33 | 4.49 | 4.51 | 4.39 | 473860 |
| 1741815600 | 4.5 | 0.1 | 2.27 | 4.44 | 4.53 | 4.43 | 495155 |
| 1741729200 | 4.4 | -0.02 | -0.45 | 4.41 | 4.5 | 4.38 | 320430 |
| 1741642800 | 4.42 | -0.1 | -2.21 | 4.55 | 4.55 | 4.38 | 429737 |
| 1741387200 | 4.5199999 | 0.05 | 1.12 | 4.51 | 4.59 | 4.49 | 847959 |
| 1741300800 | 4.47 | 0.04 | 0.90 | 4.42 | 4.53 | 4.39 | 598520 |
| 1741214400 | 4.43 | -0.04 | -0.89 | 4.4 | 4.47 | 4.35 | 1776546 |
| 1741128000 | 4.47 | -0.05 | -1.11 | 4.45 | 4.5 | 4.4 | 878204 |
| 1741041600 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.64 | 4.51 | 612098 |
| 1740782400 | 4.54 | 0.02 | 0.44 | 4.5 | 4.57 | 4.5 | 1236396 |
| 1740696000 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.57 | 4.5 | 704271 |
| 1740609600 | 4.5 | -0.09 | -1.96 | 4.57 | 4.6 | 4.47 | 491345 |
| 1740523200 | 4.59 | -0.11 | -2.34 | 4.73 | 4.74 | 4.55 | 793278 |
| 1740436800 | 4.7 | -0.04 | -0.84 | 4.74 | 4.83 | 4.65 | 342612 |
| 1740177600 | 4.74 | -0.18 | -3.66 | 4.95 | 4.95 | 4.73 | 584930 |
| 1740091200 | 4.92 | 0.24 | 5.13 | 4.79 | 5.09 | 4.79 | 853580 |
| 1740004800 | 4.68 | 0.02 | 0.43 | 4.62 | 4.71 | 4.62 | 500189 |
| 1739918400 | 4.66 | 0.16 | 3.56 | 4.5 | 4.67 | 4.47 | 607842 |
| 1739572800 | 4.5 | -0.03 | -0.66 | 4.57 | 4.57 | 4.48 | 280997 |
| 1739486400 | 4.53 | -0.01 | -0.22 | 4.57 | 4.59 | 4.51 | 423922 |
| 1739400000 | 4.54 | -0.03 | -0.66 | 4.55 | 4.59 | 4.51 | 144704 |
| 1739313600 | 4.57 | 0 | 0.00 | 4.59 | 4.64 | 4.5599999 | 231552 |
| 1739227200 | 4.57 | 0 | 0.00 | 4.59 | 4.6 | 4.5199999 | 423025 |
| 1738968000 | 4.57 | -0.03 | -0.65 | 4.6 | 4.63 | 4.54 | 294004 |
| 1738881600 | 4.6 | -0.07 | -1.50 | 4.7 | 4.73 | 4.57 | 340138 |
| 1738795200 | 4.67 | -0.03 | -0.64 | 4.68 | 4.7 | 4.61 | 584890 |
| 1738708800 | 4.7 | 0.11 | 2.40 | 4.62 | 4.78 | 4.53 | 863579 |
| 1738622400 | 4.59 | -0.03 | -0.65 | 4.22 | 4.61 | 4.22 | 849566 |
| 1738363200 | 4.62 | -0.25 | -5.13 | 4.84 | 4.85 | 4.62 | 627468 |
| 1738276800 | 4.87 | -0.01 | -0.20 | 4.9 | 4.91 | 4.8 | 774528 |
| 1738190400 | 4.88 | 0.09 | 1.88 | 4.79 | 4.88 | 4.7699999 | 525308 |
| 1738104000 | 4.79 | -0.05 | -1.03 | 4.85 | 4.85 | 4.74 | 329020 |
| 1738017600 | 4.84 | -0.14 | -2.81 | 4.91 | 4.96 | 4.82 | 526590 |
| 1737758400 | 4.98 | -0.13 | -2.54 | 5.09 | 5.11 | 4.97 | 278539 |
| 1737672000 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.08 | 328589 |
| 1737585600 | 5.25 | 0.11 | 2.14 | 5.12 | 5.25 | 5.1 | 442211 |
| 1737499200 | 5.14 | -0.14 | -2.65 | 5.24 | 5.24 | 5.12 | 231731 |
| 1737412800 | 5.28 | 0.1 | 1.93 | 5.14 | 5.28 | 5.14 | 213103 |
| 1737153600 | 5.18 | -0.06 | -1.15 | 5.25 | 5.32 | 5.17 | 418791 |
| 1737067200 | 5.24 | -0.06 | -1.13 | 5.25 | 5.3099999 | 5.22 | 453448 |
| 1736980800 | 5.3 | 0.05 | 0.95 | 5.28 | 5.36 | 5.28 | 241019 |
| 1736894400 | 5.25 | 0.06 | 1.16 | 5.15 | 5.2699999 | 5.14 | 312453 |
| 1736808000 | 5.19 | -0.07 | -1.33 | 5.29 | 5.3099999 | 5.18 | 779210 |
| 1736548800 | 5.26 | -0.11 | -2.05 | 5.39 | 5.45 | 5.26 | 426006 |
| 1736462400 | 5.37 | 0.16 | 3.07 | 5.25 | 5.39 | 5.21 | 382364 |
| 1736376000 | 5.21 | -0.06 | -1.14 | 5.25 | 5.28 | 5.19 | 1376512 |
| 1736289600 | 5.2699999 | -0.08 | -1.50 | 5.35 | 5.38 | 5.26 | 375098 |
| 1736203200 | 5.35 | 0.02 | 0.38 | 5.33 | 5.4 | 5.2699999 | 605170 |
| 1735944000 | 5.33 | 0.12 | 2.30 | 5.22 | 5.33 | 5.21 | 1130402 |
| 1735857600 | 5.21 | 0.08 | 1.56 | 5.15 | 5.24 | 5.12 | 381999 |
| 1735684800 | 5.13 | 0.09 | 1.79 | 5.03 | 5.14 | 5 | 529135 |
| 1735598400 | 5.04 | 0.15 | 3.07 | 4.96 | 5.05 | 4.9 | 620985 |
| 1735339200 | 4.89 | -0.02 | -0.41 | 4.91 | 4.99 | 4.86 | 637330 |
| 1735069200 | 4.91 | 0.14 | 2.94 | 4.7699999 | 4.97 | 4.76 | 351166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
