Toronto - Delayed Quote
CAD
Trican Well Service Ltd. (TCW.TO)
6.99
-0.06
(-0.85%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.00
7.10
6.90
6.99
6.99
1,520,800
Oct 29, 2026
7.08
7.10
6.92
7.05
7.05
1,182,200
Oct 28, 2026
7.30
7.68
6.97
6.97
6.97
2,302,000
Oct 27, 2026
6.94
7.09
6.87
6.92
6.92
1,776,300
Oct 26, 2026
6.59
6.93
6.56
6.84
6.84
825,400
Oct 23, 2026
6.51
6.69
6.51
6.59
6.59
500,500
Oct 22, 2026
6.76
6.78
6.35
6.53
6.53
689,000
Oct 21, 2026
6.67
6.81
6.64
6.75
6.75
698,700
Oct 20, 2026
6.59
6.82
6.55
6.70
6.70
683,900
Oct 19, 2026
6.54
6.57
6.41
6.52
6.52
460,900
Oct 16, 2026
6.39
6.58
6.34
6.55
6.55
615,900
Oct 15, 2026
6.40
6.41
6.24
6.34
6.34
356,700
Oct 14, 2026
6.53
6.60
6.38
6.39
6.39
404,700
Oct 13, 2026
6.45
6.58
6.42
6.55
6.55
434,700
Oct 9, 2026
6.29
6.45
6.28
6.40
6.40
803,000
Oct 8, 2026
6.23
6.27
6.18
6.27
6.27
427,500
Oct 7, 2026
6.20
6.25
6.07
6.14
6.14
389,300
Oct 6, 2026
6.32
6.32
6.13
6.19
6.19
373,400
Oct 5, 2026
6.18
6.38
6.14
6.31
6.31
718,800
Oct 2, 2026
6.18
6.27
6.12
6.18
6.18
579,500
Oct 1, 2026
6.00
6.23
5.99
6.17
6.17
836,800
Sep 30, 2026
5.99
6.10
5.98
5.98
5.98
468,900
Sep 29, 2026
6.11
6.11
5.95
5.95
5.95
1,832,600
Sep 28, 2026
6.24
6.26
6.11
6.13
6.13
555,000
Sep 25, 2026
6.07
6.13
6.04
6.08
6.08
645,900
Sep 24, 2026
6.19
6.24
6.09
6.09
6.09
622,800
Sep 23, 2026
6.09
6.23
6.05
6.15
6.15
559,800
Sep 22, 2026
6.11
6.19
6.02
6.08
6.08
420,400
Sep 21, 2026
6.22
6.27
6.09
6.14
6.14
565,400
Sep 18, 2026
6.24
6.29
6.22
6.27
6.27
520,400
Sep 17, 2026
6.25
6.34
6.24
6.24
6.24
356,500
Sep 16, 2026
6.31
6.39
6.19
6.23
6.23
576,400
Sep 15, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
6.21
6.34
6.21
6.32
6.32
538,600
Sep 14, 2026
6.34
6.40
6.23
6.24
6.18
714,000
Sep 11, 2026
6.26
6.35
6.23
6.32
6.26
407,100
Sep 10, 2026
6.45
6.48
6.27
6.28
6.22
787,200
Sep 9, 2026
6.45
6.54
6.35
6.38
6.32
406,400
Sep 8, 2026
6.41
6.54
6.39
6.43
6.37
463,800
Sep 4, 2026
6.42
6.50
6.35
6.40
6.34
770,600
Sep 3, 2026
6.37
6.57
6.37
6.50
6.44
1,753,800
Sep 2, 2026
6.30
6.37
6.18
6.35
6.29
794,900
Sep 1, 2026
6.28
6.38
6.27
6.34
6.28
512,600
Aug 31, 2026
6.14
6.28
6.14
6.26
6.20
635,100
Aug 28, 2026
6.25
6.25
6.14
6.15
6.10
645,400
Aug 27, 2026
6.07
6.28
6.00
6.28
6.22
1,776,700
Aug 26, 2026
6.00
6.10
5.92
6.07
6.02
691,700
Aug 25, 2026
5.98
6.11
5.95
6.01
5.96
407,800
Aug 24, 2026
6.21
6.30
5.99
6.06
6.01
1,123,100
Aug 21, 2026
6.16
6.30
6.12
6.27
6.21
1,378,800
Aug 20, 2026
6.16
6.26
6.10
6.16
6.11
1,472,900
Aug 19, 2026
6.20
6.21
6.04
6.09
6.04
984,100
Aug 18, 2026
6.29
6.29
6.11
6.15
6.10
439,000
Aug 17, 2026
6.27
6.32
6.18
6.28
6.22
722,200
Aug 14, 2026
6.19
6.26
6.17
6.25
6.19
529,400
Aug 13, 2026
6.22
6.27
6.18
6.19
6.14
382,500
Aug 12, 2026
6.25
6.27
6.18
6.26
6.20
470,700
Aug 11, 2026
6.30
6.39
6.23
6.24
6.18
920,000
Aug 10, 2026
6.06
6.28
6.05
6.28
6.22
1,683,600
Aug 7, 2026
6.02
6.06
5.94
6.00
5.95
1,297,300
Aug 6, 2026
6.05
6.15
5.96
6.01
5.96
1,051,600
Aug 5, 2026
5.92
6.08
5.83
6.06
6.01
1,720,600
Aug 4, 2026
5.77
5.99
5.75
5.88
5.83
1,188,900
Jul 31, 2026
5.90
6.02
5.80
5.92
5.87
2,797,500
Jul 30, 2026
6.14
6.20
5.85
5.90
5.85
1,221,400
Jul 29, 2026
5.96
5.99
5.68
5.89
5.84
2,714,100
Jul 28, 2026
6.42
6.42
6.32
6.35
6.29
748,600
Jul 27, 2026
6.55
6.64
6.42
6.45
6.39
591,400
Jul 24, 2026
6.77
6.84
6.61
6.65
6.59
638,400
Jul 23, 2026
6.83
6.94
6.77
6.81
6.75
776,600
Jul 22, 2026
6.85
6.95
6.75
6.78
6.72
552,700
Jul 21, 2026
6.66
6.82
6.66
6.82
6.76
378,500
Jul 20, 2026
6.68
6.77
6.62
6.67
6.61
356,800
Jul 17, 2026
6.67
6.70
6.54
6.68
6.62
358,100
Jul 16, 2026
6.62
6.67
6.52
6.57
6.51
445,300
Jul 15, 2026
6.62
6.67
6.47
6.57
6.51
334,600
Jul 14, 2026
6.70
6.70
6.52
6.62
6.56
338,000
Jul 13, 2026
6.64
6.72
6.59
6.65
6.59
492,100
Jul 10, 2026
6.64
6.71
6.54
6.56
6.50
427,200
Jul 9, 2026
6.60
6.68
6.58
6.65
6.59
455,100
Jul 8, 2026
6.52
6.74
6.52
6.66
6.60
474,100
Jul 7, 2026
6.40
6.48
6.31
6.45
6.39
529,100
Jul 6, 2026
6.75
6.75
6.34
6.35
6.29
1,152,200
Jul 3, 2026
6.69
6.82
6.69
6.70
6.64
199,800
Jul 2, 2026
6.73
6.77
6.59
6.69
6.63
593,800
Jun 30, 2026
6.70
6.83
6.60
6.72
6.66
804,200
Jun 29, 2026
6.64
6.78
6.61
6.66
6.60
315,800
Jun 26, 2026
6.70
6.76
6.59
6.63
6.57
486,000
Jun 25, 2026
6.65
6.83
6.59
6.74
6.68
423,100
Jun 24, 2026
6.92
6.92
6.58
6.66
6.60
583,400
Jun 23, 2026
7.03
7.04
6.93
7.01
6.95
641,800
Jun 22, 2026
7.00
7.08
6.93
7.06
7.00
561,900
Jun 19, 2026
6.90
7.05
6.90
6.99
6.93
379,300
Jun 18, 2026
6.87
6.91
6.70
6.89
6.83
633,800
Jun 17, 2026
6.91
6.99
6.86
6.93
6.87
595,500
Jun 16, 2026
7.14
7.14
6.83
6.86
6.80
613,800
Jun 15, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7.11
7.24
6.96
7.20
7.14
515,600
Jun 12, 2026
7.34
7.53
7.32
7.37
7.25
239,700
Jun 11, 2026
7.45
7.51
7.33
7.40
7.28
395,600
Jun 10, 2026
7.39
7.62
7.33
7.34
7.22
245,500
Jun 9, 2026
7.50
7.50
7.21
7.35
7.23
308,400
Jun 8, 2026
7.55
7.67
7.52
7.54
7.42
561,000
Jun 5, 2026
7.82
7.82
7.41
7.49
7.37
822,100
Jun 4, 2026
7.78
7.83
7.61
7.77
7.64
894,600
Jun 3, 2026
7.68
7.96
7.64
7.79
7.66
405,000
Jun 2, 2026
7.56
7.69
7.56
7.64
7.52
281,300
Jun 1, 2026
7.49
7.68
7.48
7.53
7.41
573,300
May 29, 2026
7.40
7.49
7.36
7.46
7.34
462,000
May 28, 2026
7.65
7.73
7.41
7.41
7.29
387,200
May 27, 2026
7.78
7.87
7.60
7.60
7.48
409,700
May 26, 2026
7.76
7.95
7.76
7.89
7.76
391,500
May 25, 2026
7.94
7.94
7.64
7.65
7.53
438,700
May 22, 2026
8.06
8.12
8.02
8.06
7.93
414,800
May 21, 2026
8.10
8.22
8.00
8.06
7.93
664,400
May 20, 2026
8.25
8.40
8.00
8.02
7.89
420,100
May 19, 2026
7.85
8.07
7.77
8.02
7.89
612,500
May 15, 2026
7.90
7.94
7.82
7.89
7.76
525,500
May 14, 2026
7.75
7.93
7.75
7.87
7.74
765,500
May 13, 2026
7.68
7.88
7.59
7.73
7.60
813,000
May 12, 2026
7.18
7.75
7.18
7.58
7.46
1,296,200
May 11, 2026
6.85
7.25
6.85
7.17
7.05
783,000
May 8, 2026
6.94
6.94
6.73
6.75
6.64
720,100
May 7, 2026
6.89
6.96
6.70
6.89
6.78
804,500
May 6, 2026
7.09
7.11
6.89
6.92
6.81
550,200
May 5, 2026
7.11
7.31
7.09
7.26
7.14
323,500
May 4, 2026
7.22
7.22
7.09
7.13
7.01
415,500
May 1, 2026
7.13
7.21
7.03
7.19
7.07
520,600
Apr 30, 2026
7.26
7.28
7.13
7.21
7.09
599,900
Apr 29, 2026
7.32
7.38
7.26
7.33
7.21
327,300
Apr 28, 2026
7.25
7.30
7.18
7.22
7.10
398,200
Apr 27, 2026
7.20
7.40
7.19
7.20
7.08
574,300
Apr 24, 2026
6.90
7.20
6.88
7.12
7.00
640,100
Apr 23, 2026
6.67
6.95
6.67
6.93
6.82
1,315,000
Apr 22, 2026
6.39
6.63
6.39
6.62
6.51
382,800
Apr 21, 2026
6.40
6.48
6.35
6.43
6.33
548,600
Apr 20, 2026
6.45
6.49
6.34
6.35
6.25
686,600
Apr 17, 2026
6.71
6.74
6.31
6.39
6.29
935,100
Apr 16, 2026
6.80
6.95
6.75
6.83
6.72
786,900
Apr 15, 2026
6.70
6.85
6.68
6.83
6.72
896,300
Apr 14, 2026
7.00
7.00
6.55
6.72
6.61
2,357,400
Apr 13, 2026
7.36
7.42
7.17
7.19
7.07
690,600
Apr 10, 2026
7.15
7.28
7.13
7.26
7.14
411,300
Apr 9, 2026
7.29
7.41
7.07
7.16
7.04
698,300
Apr 8, 2026
6.99
7.27
6.82
7.23
7.11
788,800
Apr 7, 2026
7.25
7.38
7.14
7.24
7.12
744,300
Apr 6, 2026
7.32
7.38
7.15
7.20
7.08
367,900
Apr 2, 2026
7.29
7.53
7.27
7.36
7.24
1,015,800
Apr 1, 2026
7.19
7.30
7.13
7.19
7.07
864,900
Mar 31, 2026
7.52
7.59
7.15
7.31
7.19
970,100
Mar 30, 2026
7.89
7.94
7.36
7.44
7.32
756,200
Mar 27, 2026
7.62
7.86
7.62
7.83
7.70
1,104,400
Mar 26, 2026
7.31
7.66
7.31
7.54
7.42
837,000
Mar 25, 2026
7.45
7.47
7.30
7.32
7.20
381,400
Mar 24, 2026
7.29
7.60
7.29
7.45
7.33
752,800
Mar 23, 2026
7.28
7.42
7.15
7.27
7.15
732,100
Mar 20, 2026
7.32
7.37
7.25
7.35
7.23
695,400
Mar 19, 2026
7.20
7.36
7.17
7.30
7.18
626,600
Mar 18, 2026
7.09
7.25
7.09
7.22
7.10
487,600
Mar 17, 2026
6.94
7.24
6.94
7.10
6.98
854,500
Mar 16, 2026
6.84
7.07
6.80
6.95
6.84
677,400
Mar 13, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
6.80
6.92
6.73
6.87
6.76
641,000
Mar 12, 2026
7.08
7.08
6.76
6.86
6.69
826,600
Mar 11, 2026
6.92
7.01
6.89
6.99
6.82
530,600
Mar 10, 2026
6.83
7.08
6.80
6.97
6.80
549,800
Mar 9, 2026
6.84
6.97
6.79
6.90
6.73
761,500
Mar 6, 2026
6.80
6.94
6.74
6.85
6.68
793,400
Mar 5, 2026
6.65
6.83
6.58
6.83
6.67
929,600
Mar 4, 2026
6.53
6.66
6.50
6.64
6.48
485,900
Mar 3, 2026
6.75
6.76
6.43
6.56
6.40
857,100
Mar 2, 2026
6.70
6.90
6.62
6.72
6.56
891,900
Feb 27, 2026
6.61
6.63
6.47
6.51
6.35
967,100
Feb 26, 2026
6.56
6.70
6.49
6.60
6.44
905,100
Feb 25, 2026
6.70
6.77
6.56
6.57
6.41
770,600
Feb 24, 2026
6.53
6.71
6.42
6.69
6.53
999,300
Feb 23, 2026
6.60
6.70
6.50
6.56
6.40
769,900
Feb 20, 2026
6.90
6.90
6.50
6.52
6.36
994,200
Feb 19, 2026
6.95
7.34
6.50
6.96
6.79
1,567,300
Feb 18, 2026
7.15
7.28
7.07
7.09
6.92
771,900
Feb 17, 2026
7.18
7.25
7.02
7.13
6.96
752,200
Feb 13, 2026
6.96
7.27
6.94
7.25
7.08
967,900
Feb 12, 2026
7.11
7.19
6.85
6.93
6.76
1,190,300
Feb 11, 2026
7.20
7.28
7.06
7.10
6.93
1,221,600
Feb 10, 2026
7.30
7.30
7.12
7.13
6.96
444,300
Feb 9, 2026
7.27
7.32
7.21
7.27
7.09
444,700
Feb 6, 2026
7.13
7.34
7.13
7.24
7.07
824,800
Feb 5, 2026
7.25
7.32
7.10
7.17
7.00
369,700
Feb 4, 2026
7.21
7.33
7.08
7.33
7.15
604,400
Feb 3, 2026
6.98
7.25
6.90
7.19
7.02
738,400
Feb 2, 2026
6.97
7.03
6.89
6.97
6.80
797,400
Jan 30, 2026
7.00
7.02
6.84
6.99
6.82
552,300
Jan 29, 2026
7.00
7.15
7.00
7.04
6.87
750,000
Jan 28, 2026
6.88
6.95
6.80
6.94
6.77
864,900
Jan 27, 2026
6.85
6.87
6.76
6.84
6.68
725,300
Jan 26, 2026
6.75
6.83
6.69
6.78
6.62
354,400
Jan 23, 2026
6.80
6.85
6.71
6.73
6.57
814,900
Jan 22, 2026
6.79
6.85
6.73
6.73
6.57
355,200
Jan 21, 2026
6.50
6.80
6.48
6.78
6.62
571,300
Jan 20, 2026
6.32
6.46
6.26
6.46
6.30
780,300
Jan 19, 2026
6.20
6.30
6.12
6.28
6.13
324,800
Jan 16, 2026
6.32
6.35
6.19
6.20
6.05
494,600
Jan 15, 2026
6.29
6.40
6.25
6.35
6.20
424,000
Jan 14, 2026
6.18
6.44
6.18
6.35
6.20
927,000
Jan 13, 2026
6.10
6.21
6.08
6.16
6.01
792,900
Jan 12, 2026
5.97
6.07
5.90
6.06
5.91
463,300
Jan 9, 2026
5.93
6.04
5.89
5.94
5.80
482,700
Jan 8, 2026
5.75
5.99
5.75
5.90
5.76
496,300
Jan 7, 2026
5.79
5.90
5.72
5.78
5.64
629,400
Jan 6, 2026
5.79
5.96
5.78
5.80
5.66
597,300
Jan 5, 2026
6.05
6.05
5.75
5.75
5.61
1,044,200
Jan 2, 2026
5.96
6.15
5.96
6.09
5.94
563,300
Dec 31, 2025
5.99
6.01
5.93
5.94
5.80
276,700
Dec 30, 2025
5.96
6.09
5.96
6.01
5.87
277,500
Dec 29, 2025
5.79
5.95
5.79
5.92
5.78
235,200
Dec 24, 2025
5.90
5.90
5.84
5.85
5.71
115,600
Dec 23, 2025
5.80
5.89
5.80
5.89
5.75
246,200
Dec 22, 2025
5.70
5.81
5.70
5.80
5.66
339,900
Dec 19, 2025
5.61
5.66
5.59
5.62
5.48
331,800
Dec 18, 2025
5.61
5.66
5.55
5.59
5.46
393,000
Dec 17, 2025
5.60
5.67
5.55
5.61
5.47
404,800
Dec 16, 2025
5.78
5.83
5.53
5.54
5.41
1,775,100
Dec 15, 2025
5.85
5.87
5.75
5.80
5.66
331,300
Dec 12, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
5.99
6.01
5.84
5.87
5.73
221,000
Dec 11, 2025
6.07
6.07
5.94
5.99
5.79
539,400
Dec 10, 2025
6.06
6.07
5.97
6.04
5.84
483,100
Dec 9, 2025
6.18
6.27
6.00
6.02
5.82
615,300
Dec 8, 2025
6.31
6.31
6.17
6.21
6.00
310,400
Dec 5, 2025
6.04
6.38
6.04
6.34
6.13
596,900
Dec 4, 2025
5.92
6.10
5.92
6.02
5.82
328,200
Dec 3, 2025
5.85
5.99
5.84
5.97
5.77
342,800
Dec 2, 2025
6.15
6.16
5.82
5.83
5.64
496,800
Dec 1, 2025
6.06
6.22
6.06
6.16
5.96
351,700
Nov 28, 2025
5.91
6.06
5.80
6.03
5.83
346,900
Nov 27, 2025
5.90
5.95
5.84
5.93
5.73
95,600
Nov 26, 2025
5.81
5.96
5.81
5.90
5.70
387,100
Nov 25, 2025
5.75
5.81
5.67
5.79
5.60
316,300
Nov 24, 2025
5.77
5.81
5.70
5.77
5.58
561,100
Nov 21, 2025
5.80
5.84
5.63
5.76
5.57
260,800
Nov 20, 2025
5.84
6.03
5.76
5.78
5.59
397,500
Nov 19, 2025
5.74
5.83
5.60
5.82
5.63
430,000
Nov 18, 2025
5.61
5.73
5.56
5.69
5.50
553,500
Nov 17, 2025
5.54
5.68
5.28
5.61
5.42
605,300
Nov 14, 2025
5.32
5.56
5.29
5.54
5.36
638,500
Nov 13, 2025
5.49
5.50
5.27
5.35
5.17
515,600
Nov 12, 2025
5.62
5.65
5.46
5.47
5.29
688,300
Nov 11, 2025
5.47
5.66
5.46
5.61
5.42
625,400
Nov 10, 2025
5.48
5.49
5.38
5.45
5.27
337,800
Nov 7, 2025
5.37
5.50
5.25
5.48
5.30
439,500
Nov 6, 2025
5.35
5.40
5.29
5.35
5.17
318,200
Nov 5, 2025
5.28
5.40
5.28
5.29
5.12
988,300
Nov 4, 2025
5.25
5.32
5.24
5.30
5.12
1,369,800
Nov 3, 2025
5.29
5.30
5.19
5.27
5.10
569,100
Oct 31, 2025
5.24
5.39
5.20
5.25
5.08
979,700
Oct 30, 2025
5.42
5.42
5.20
5.21
5.04
2,137,300
