Home
Investing
Stocks
Canada
TSX
Trican Well Service Ltd (TCW)
Trican Well Service Ltd (TCW) Historical

Trican Well Service Ltd (TCW)

5.63

-0.01

(-0.18%)

Closed July 20 4:12PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-3.92491467577	5.86	5.86	5.53	614247	5.72117133	CS
4	1.01	21.8614718615	4.62	5.91	4.4	847317	5.28592874	CS
12	1.56	38.3292383292	4.07	5.91	3.98	575197	4.79164381	CS
26	0.49	9.53307392996	5.14	5.91	3.69	581719	4.63413609	CS
52	0.66	13.2796780684	4.97	5.91	3.69	585993	4.74285408	CS
156	2.56	83.3876221498	3.07	5.91	2.66	755742	4.09201188	CS
260	4.79	570.238095238	0.84	5.91	0.84	887723	3.45906167	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752874800	5.63	-0.01	-0.18	5.71	5.71	5.57	340408
1752788400	5.64	0.03	0.53	5.57	5.66	5.57	349574
1752702000	5.61	-0.08	-1.41	5.7	5.71	5.53	444719
1752615600	5.69	-0.11	-1.90	5.79	5.84	5.69	706197
1752529200	5.8	0.04	0.69	5.75	5.84	5.75	970965
1752270000	5.76	-0.11	-1.87	5.86	5.86	5.66	599779
1752183600	5.87	0.09	1.56	5.75	5.91	5.72	994654
1752097200	5.78	0.07	1.23	5.7	5.88	5.68	1882919
1752010800	5.71	0.32	5.94	5.37	5.75	5.37	1136259
1751924400	5.39	0.01	0.19	5.35	5.41	5.34	632495
1751665200	5.38	0.18	3.46	5.22	5.44	5.22	1059842
1751578800	5.2	0.64	14.04	4.79	5.26	4.79	3095548
1751492400	4.5599999	0.05	1.11	4.54	4.62	4.48	1190423
1751319600	4.51	0.02	0.45	4.48	4.5199999	4.42	741850
1751060400	4.49	-0.01	-0.22	4.5199999	4.54	4.45	252083
1750974000	4.5	-0.02	-0.44	4.5199999	4.59	4.44	650653
1750887600	4.5199999	0.09	2.03	4.47	4.53	4.42	605690
1750801200	4.43	-0.04	-0.89	4.42	4.48	4.4	238807
1750714800	4.47	-0.15	-3.25	4.68	4.68	4.43	301870
1750455600	4.62	-0.01	-0.22	4.62	4.65	4.61	244691
1750369200	4.63	0.06	1.31	4.61	4.66	4.6	103700
1750282800	4.57	-0.12	-2.56	4.71	4.73	4.57	300418
1750196400	4.69	0.05	1.08	4.62	4.74	4.62	481598
1750110000	4.64	-0.01	-0.22	4.64	4.69	4.61	227568
1749850800	4.65	0.03	0.65	4.65	4.72	4.57	353516
1749764400	4.62	-0.04	-0.86	4.65	4.65	4.58	262114
1749678000	4.66	0.11	2.42	4.6	4.68	4.58	533366
1749591600	4.55	0.05	1.11	4.5	4.59	4.49	717928
1749505200	4.5	0.01	0.22	4.5	4.53	4.47	174522
1749246000	4.49	0.06	1.35	4.48	4.5199999	4.45	235918
1749159600	4.43	0.02	0.45	4.45	4.46	4.39	215657
1749073200	4.41	-0.06	-1.34	4.45	4.5199999	4.38	518474
1748986800	4.47	0.09	2.05	4.4	4.51	4.38	452577
1748900400	4.38	0.09	2.10	4.35	4.39	4.3	647871
1748641200	4.29	-0.07	-1.61	4.34	4.35	4.2699999	307141
1748554800	4.36	0.01	0.23	4.37	4.42	4.3099999	188994
1748468400	4.35	0.01	0.23	4.34	4.39	4.3099999	149901
1748382000	4.34	-0.01	-0.23	4.32	4.38	4.29	198397
1748295600	4.35	0.05	1.16	4.28	4.37	4.28	105713
1748036400	4.3	0.06	1.42	4.22	4.32	4.22	204204
1747950000	4.24	-0.09	-2.08	4.33	4.33	4.24	260790
1747863600	4.33	-0.13	-2.91	4.44	4.5	4.32	348989
1747777200	4.46	-0.01	-0.22	4.44	4.5	4.41	699544
1747431600	4.47	0.03	0.68	4.5	4.51	4.41	1000776
1747345200	4.44	0.06	1.37	4.3	4.5	4.29	1486412
1747258800	4.38	0.06	1.39	4.3	4.48	4.3	1172971
1747172400	4.32	0.07	1.65	4.3	4.39	4.2699999	1081994
1747086000	4.25	0.09	2.16	4.25	4.28	4.22	450983
1746826800	4.16	0.03	0.73	4.17	4.21	4.12	288728
1746740400	4.13	0.03	0.73	4.1	4.16	4.1	332919
1746654000	4.1	0.02	0.49	4.08	4.11	4.03	560207
1746567600	4.08	0.03	0.74	4.07	4.15	4.07	328853
1746481200	4.05	-0.12	-2.88	4.1	4.1	4.04	224762
1746222000	4.17	0.17	4.25	4.05	4.17	4.04	538938
1746135600	4	-0.05	-1.23	4.03	4.12	3.98	1097089
1746049200	4.05	-0.06	-1.46	4.07	4.08	4	527487
1745962800	4.11	0	0.00	4.08	4.13	4.03	210911
1745876400	4.11	-0.02	-0.48	4.12	4.15	4.09	200844
1745617200	4.13	0.04	0.98	4.07	4.13	4.0599999	356088
1745530800	4.09	0	0.00	4.12	4.18	4.07	252312
1745444400	4.09	-0.07	-1.68	4.2	4.2	4.05	389011
1745358000	4.16	-0.02	-0.48	4.18	4.28	4.13	442219
1745271600	4.18	0.02	0.48	4.12	4.19	4.07	183083