OTC Markets OTCPK - Delayed Quote
USD
Trican Well Service Ltd. (TOLWF)
5.0000
-0.0300
(-0.60%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
5.0000
5.0800
4.9600
5.0000
5.0000
180,800
Oct 29, 2026
5.0800
5.0800
4.9700
5.0300
5.0300
268,500
Oct 28, 2026
5.2100
5.2600
5.0000
5.0000
5.0000
62,300
Oct 27, 2026
4.9500
5.0400
4.9100
4.9100
4.9100
61,200
Oct 26, 2026
4.6900
4.9500
4.6900
4.9000
4.9000
37,200
Oct 23, 2026
4.6500
4.7800
4.6500
4.7400
4.7400
30,500
Oct 22, 2026
4.7800
4.7800
4.5900
4.6800
4.6800
63,800
Oct 21, 2026
4.7500
4.8400
4.7400
4.8400
4.8400
17,500
Oct 20, 2026
4.6800
4.8500
4.6800
4.8200
4.8200
101,400
Oct 19, 2026
4.5400
4.6200
4.5400
4.6000
4.6000
54,200
Oct 16, 2026
4.6100
4.6400
4.5800
4.6300
4.6300
20,600
Oct 15, 2026
4.4600
4.5000
4.4400
4.4800
4.4800
47,600
Oct 14, 2026
4.5900
4.6200
4.4900
4.5000
4.5000
13,400
Oct 13, 2026
4.5400
4.6000
4.5300
4.6000
4.6000
43,500
Oct 12, 2026
4.2500
4.6900
4.2500
4.5200
4.5200
2,900
Oct 9, 2026
4.4000
4.5100
4.4000
4.5000
4.5000
41,900
Oct 8, 2026
4.3900
4.4100
4.3500
4.4100
4.4100
59,000
Oct 7, 2026
4.3400
4.3700
4.2600
4.3000
4.3000
29,100
Oct 6, 2026
4.3200
4.3900
4.3200
4.3700
4.3700
91,200
Oct 5, 2026
4.3400
4.4800
4.3200
4.4100
4.4100
14,800
Oct 2, 2026
4.3300
4.3900
4.3200
4.3300
4.3300
28,500
Oct 1, 2026
4.2100
4.3700
4.2100
4.3500
4.3500
51,200
Sep 30, 2026
4.2600
4.3000
4.2400
4.2600
4.2600
77,000
Sep 29, 2026
4.2800
4.2900
4.2100
4.2100
4.2100
98,900
Sep 28, 2026
4.4100
4.4100
4.3400
4.3400
4.3400
37,900
Sep 25, 2026
4.3200
4.3400
4.2600
4.3200
4.3200
77,700
Sep 24, 2026
4.4000
4.4200
4.3100
4.3100
4.3100
81,100
Sep 23, 2026
4.2600
4.4200
4.2600
4.3900
4.3900
83,800
Sep 22, 2026
4.3200
4.4000
4.2900
4.3300
4.3300
66,400
Sep 21, 2026
4.4900
4.5400
4.3500
4.3800
4.3800
117,100
Sep 18, 2026
4.4600
4.4900
4.4400
4.4700
4.4700
84,800
Sep 17, 2026
4.4800
4.5300
4.4700
4.4700
4.4700
102,900
Sep 16, 2026
4.5000
4.5800
4.4300
4.4600
4.4600
88,000
Sep 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
4.5000
4.5500
4.4600
4.5500
4.5500
1,236,200
Sep 14, 2026
4.5200
4.5900
4.4900
4.4900
4.4500
28,100
Sep 11, 2026
4.4900
4.5800
4.4900
4.5500
4.5095
104,100
Sep 10, 2026
4.6200
4.6400
4.5500
4.5600
4.5194
21,300
Sep 9, 2026
4.7700
4.7700
4.6200
4.6400
4.5987
19,000
Sep 8, 2026
4.6900
4.7200
4.6400
4.6700
4.6284
1,539,100
Sep 4, 2026
4.7000
4.7000
4.6000
4.6100
4.5689
98,500
Sep 3, 2026
4.6500
4.7500
4.6500
4.7200
4.6780
113,300
Sep 2, 2026
4.5000
4.6000
4.4800
4.5800
4.5392
85,100
Sep 1, 2026
4.5000
4.5600
4.4800
4.5600
4.5194
25,200
Aug 31, 2026
4.4200
4.5200
4.4200
4.5000
4.4599
26,300
Aug 28, 2026
4.5300
4.5300
4.4300
4.4300
4.3905
106,900
Aug 27, 2026
4.4000
4.5200
4.3400
4.5200
4.4797
148,400
Aug 26, 2026
4.3600
4.4100
4.3600
4.3700
4.3311
222,100
Aug 25, 2026
4.3400
4.3900
4.3400
4.3600
4.3212
54,800
Aug 24, 2026
4.5300
4.5300
4.3300
4.3900
4.3509
68,400
Aug 21, 2026
4.4900
4.5600
4.4600
4.5500
4.5095
89,200
Aug 20, 2026
4.4700
4.5400
4.4500
4.4500
4.4104
97,000
Aug 19, 2026
4.5600
4.5600
4.3700
4.4000
4.3608
142,500
Aug 18, 2026
4.5100
4.5700
4.4000
4.4000
4.3608
91,200
Aug 17, 2026
4.5100
4.5600
4.4700
4.5000
4.4599
46,900
Aug 14, 2026
4.4900
4.5100
4.4700
4.4900
4.4500
67,000
Aug 13, 2026
4.4700
4.5000
4.4400
4.4600
4.4203
40,200
Aug 12, 2026
4.4700
4.5100
4.4700
4.4700
4.4302
20,800
Aug 11, 2026
4.5800
4.5800
4.5000
4.5000
4.4599
64,700
Aug 10, 2026
4.3700
4.5100
4.3700
4.5000
4.4599
131,400
Aug 7, 2026
4.2800
4.3400
4.2800
4.3200
4.2815
30,700
Aug 6, 2026
4.3200
4.3500
4.2800
4.2800
4.2419
205,500
Aug 5, 2026
4.2300
4.3100
4.1800
4.3100
4.2716
266,300
Aug 4, 2026
4.1100
4.2200
4.1100
4.1600
4.1229
155,800
Aug 3, 2026
4.2500
4.2500
4.2000
4.2100
4.1725
8,800
Jul 31, 2026
4.2800
4.2800
4.1500
4.2300
4.1923
180,200
Jul 30, 2026
4.3500
4.3600
4.1900
4.2200
4.1824
295,600
Jul 29, 2026
4.4800
4.4800
4.0800
4.1900
4.1527
305,000
Jul 28, 2026
4.4800
4.5500
4.4800
4.5100
4.4698
49,000
Jul 27, 2026
4.6200
4.7000
4.5600
4.5900
4.5491
18,100
Jul 24, 2026
4.7800
4.8400
4.7000
4.7200
4.6780
19,400
Jul 23, 2026
4.8200
4.9200
4.8200
4.8300
4.7870
140,600
Jul 22, 2026
4.9200
4.9300
4.8100
4.8200
4.7771
60,100
Jul 21, 2026
4.8000
4.8400
4.8000
4.8300
4.7870
48,100
Jul 20, 2026
4.7400
4.8200
4.7400
4.7700
4.7275
58,500
Jul 17, 2026
4.7700
4.7700
4.7200
4.7700
4.7275
17,200
Jul 16, 2026
4.7100
4.7500
4.6700
4.6900
4.6482
87,500
Jul 15, 2026
4.6600
4.6600
4.6200
4.6400
4.5987
57,300
Jul 14, 2026
4.7600
4.7600
4.6900
4.7000
4.6581
47,400
Jul 13, 2026
4.6800
4.7100
4.6600
4.7100
4.6680
88,500
Jul 10, 2026
4.7100
4.7100
4.6500
4.6500
4.6086
38,800
Jul 9, 2026
4.7000
4.7200
4.6400
4.7000
4.6581
70,700
Jul 8, 2026
4.6000
4.7400
4.6000
4.7000
4.6581
34,400
Jul 7, 2026
4.4600
4.5500
4.4500
4.5500
4.5095
68,300
Jul 6, 2026
4.6300
4.6400
4.4700
4.4900
4.4500
263,500
Jul 2, 2026
4.7500
4.7700
4.6600
4.7100
4.6680
85,900
Jul 1, 2026
5.1500
5.1500
4.7100
4.7200
4.6780
6,500
Jun 30, 2026
4.7300
4.7600
4.6700
4.7500
4.7077
31,200
Jun 29, 2026
4.6800
4.7300
4.6600
4.7000
4.6581
28,800
Jun 26, 2026
4.7100
4.7400
4.6500
4.6700
4.6284
34,400
Jun 25, 2026
4.7000
4.7900
4.6700
4.7900
4.7473
34,500
Jun 24, 2026
4.7400
4.7400
4.6400
4.6700
4.6284
17,300
Jun 23, 2026
4.9000
4.9400
4.9000
4.9400
4.8960
46,400
Jun 22, 2026
5.0000
5.0000
4.9000
4.9500
4.9059
106,000
Jun 18, 2026
4.7900
4.8500
4.7700
4.8400
4.7969
33,900
Jun 17, 2026
4.9300
4.9600
4.8900
4.8900
4.8464
31,800
Jun 16, 2026
5.0300
5.0300
4.8900
4.9000
4.8563
3,462,800
Jun 15, 2026
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.0800
5.1600
5.0800
5.1500
5.1041
47,000
Jun 12, 2026
5.3000
5.3900
5.2500
5.2900
5.2042
34,800
Jun 11, 2026
5.3400
5.3400
5.3100
5.3200
5.2337
9,700
Jun 10, 2026
5.3900
5.3900
5.3100
5.3100
5.2239
38,400
Jun 9, 2026
5.3300
5.3400
5.1800
5.2400
5.1550
18,300
Jun 8, 2026
5.4700
5.4800
5.4100
5.4100
5.3223
190,700
Jun 5, 2026
5.4900
5.6100
5.3500
5.3800
5.2928
7,900
Jun 4, 2026
5.5500
5.6200
5.5300
5.6200
5.5289
7,000
Jun 3, 2026
5.5300
5.7300
5.5300
5.6200
5.5289
10,500
Jun 2, 2026
5.4700
5.5400
5.4600
5.5300
5.4403
1,200
Jun 1, 2026
5.3800
5.5100
5.3800
5.4000
5.3124
15,200
May 29, 2026
5.3600
5.4100
5.3600
5.3700
5.2829
8,300
May 28, 2026
5.5500
5.5800
5.4000
5.4000
5.3124
7,000
May 27, 2026
5.5800
5.6600
5.5100
5.5200
5.4305
24,400
May 26, 2026
5.6900
5.7500
5.6400
5.7400
5.6469
27,400
May 22, 2026
5.5700
5.8200
5.5700
5.8200
5.7256
3,900
May 21, 2026
5.8300
5.9500
5.8300
5.8700
5.7748
15,100
May 20, 2026
5.9800
6.0000
5.8300
5.8500
5.7551
12,100
May 19, 2026
5.7400
5.8600
5.6900
5.8600
5.7650
15,600
May 18, 2026
5.8000
5.8000
5.6400
5.7700
5.6764
23,600
May 15, 2026
5.7300
5.7800
5.7000
5.7300
5.6371
27,000
May 14, 2026
5.7300
5.7700
5.6900
5.7300
5.6371
17,900
May 13, 2026
5.5000
5.7100
5.5000
5.5900
5.4994
21,100
May 12, 2026
5.2500
5.6300
5.2500
5.5400
5.4502
27,300
May 11, 2026
5.0900
5.2900
5.0300
5.2900
5.2042
53,500
May 8, 2026
4.9800
5.0200
4.9500
4.9500
4.8697
21,200
May 7, 2026
5.0600
5.1200
4.9400
5.0800
4.9976
14,700
May 6, 2026
5.2100
5.2200
5.0500
5.0800
4.9976
25,400
May 5, 2026
5.2300
5.3400
5.2200
5.3300
5.2436
29,500
May 4, 2026
5.2600
5.2900
5.2200
5.2300
5.1452
31,800
May 1, 2026
5.2600
5.2600
5.2600
5.2600
5.1747
-
Apr 30, 2026
5.2800
5.3000
5.2500
5.2600
5.1747
20,400
Apr 29, 2026
5.3300
5.3700
5.3200
5.3600
5.2731
47,500
Apr 28, 2026
5.3300
5.3300
5.2700
5.3000
5.2141
26,700
Apr 27, 2026
5.2300
5.3700
5.2300
5.2800
5.1944
26,300
Apr 24, 2026
5.0500
5.2600
5.0400
5.2100
5.1255
36,900
Apr 23, 2026
4.8200
5.0600
4.8200
5.0300
4.9484
72,500
Apr 22, 2026
4.7700
4.8200
4.7400
4.8200
4.7418
77,100
Apr 21, 2026
4.7100
4.7200
4.6600
4.7200
4.6435
99,200
Apr 20, 2026
4.6700
4.7200
4.6600
4.6600
4.5844
77,500
Apr 17, 2026
4.8000
4.8000
4.6200
4.6900
4.6139
89,600
Apr 16, 2026
5.0500
5.0600
4.9600
4.9700
4.8894
42,300
Apr 15, 2026
4.8800
4.9800
4.8600
4.9800
4.8992
109,600
Apr 14, 2026
5.1500
5.1500
4.7700
4.8600
4.7812
199,500
Apr 13, 2026
5.3500
5.3500
5.1900
5.2200
5.1354
8,200
Apr 10, 2026
5.2300
5.2600
5.1600
5.2600
5.1747
45,900
Apr 9, 2026
5.2900
5.3500
5.1300
5.1500
5.0665
3,700
Apr 8, 2026
4.9900
5.2300
4.9200
5.2300
5.1452
124,400
Apr 7, 2026
5.2500
5.2500
5.1700
5.2100
5.1255
34,100
Apr 6, 2026
4.9900
5.3000
4.9900
5.1900
5.1058
5,800
Apr 2, 2026
5.3400
5.3400
5.2400
5.2700
5.1845
13,800
Apr 1, 2026
5.1700
5.2400
5.1700
5.1700
5.0862
24,500
Mar 31, 2026
5.4100
5.4100
5.1700
5.2300
5.1452
27,000
Mar 30, 2026
5.6900
5.6900
5.3300
5.3300
5.2436
27,700
Mar 27, 2026
5.5700
5.6600
5.5700
5.6400
5.5485
14,200
Mar 26, 2026
5.3900
5.5000
5.3900
5.4500
5.3616
36,100
Mar 25, 2026
5.3600
5.3600
5.3000
5.3000
5.2141
300
Mar 24, 2026
5.3000
5.4900
5.3000
5.4100
5.3223
40,200
Mar 23, 2026
5.2500
5.4000
5.2500
5.3600
5.2731
15,100
Mar 20, 2026
5.3400
5.3600
5.3200
5.3200
5.2337
5,900
Mar 19, 2026
5.2400
5.3400
5.2400
5.3100
5.2239
36,400
Mar 18, 2026
5.4500
5.4500
5.2000
5.2800
5.1944
118,100
Mar 17, 2026
5.0600
5.2600
5.0600
5.1800
5.0960
42,700
Mar 16, 2026
4.7000
5.1800
4.7000
5.0800
4.9976
7,800
Mar 13, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
4.9400
5.0200
4.9300
4.9900
4.9091
10,400
Mar 12, 2026
4.9700
5.0800
4.9700
5.0200
4.8992
25,000
Mar 11, 2026
5.1400
5.1400
5.0800
5.1400
5.0164
304,300
Mar 10, 2026
5.1000
5.2500
5.1000
5.1300
5.0066
45,900
Mar 9, 2026
5.0700
5.1000
5.0200
5.0700
4.9480
11,500
Mar 6, 2026
5.0000
5.0700
4.9700
5.0400
4.9188
19,500
Mar 5, 2026
4.9200
4.9700
4.8100
4.9700
4.8504
14,700
Mar 4, 2026
4.8000
4.8600
4.7700
4.8500
4.7333
6,400
Mar 3, 2026
4.7500
4.8400
4.7100
4.7900
4.6748
7,800
Mar 2, 2026
4.9700
4.9900
4.8500
4.8900
4.7724
27,800
Feb 27, 2026
4.8600
4.8600
4.7600
4.8000
4.6845
30,800
Feb 26, 2026
4.8000
4.8600
4.7500
4.8200
4.7041
19,900
Feb 25, 2026
4.8800
4.8800
4.8000
4.8000
4.6845
8,900
Feb 24, 2026
4.7600
4.8700
4.7000
4.8700
4.7529
12,200
Feb 23, 2026
4.8200
4.8400
4.7700
4.7700
4.6553
5,700
Feb 20, 2026
4.9200
4.9500
4.7700
4.7700
4.6553
51,200
Feb 19, 2026
5.0700
5.2800
4.8500
5.0800
4.9578
38,500
Feb 18, 2026
5.2800
5.2800
5.1700
5.1700
5.0456
15,100
Feb 17, 2026
5.2300
5.2300
5.1600
5.2100
5.0847
7,200
Feb 13, 2026
5.1500
5.3300
5.1500
5.3000
5.1725
5,700
Feb 12, 2026
5.2700
5.2700
5.0500
5.1100
4.9871
10,200
Feb 11, 2026
5.3500
5.3500
5.2100
5.2600
5.1335
10,800
Feb 10, 2026
5.3400
5.3500
5.2600
5.2600
5.1335
23,700
Feb 9, 2026
5.3300
5.3900
5.3300
5.3500
5.2213
14,700
Feb 6, 2026
5.3000
5.3600
5.3000
5.3300
5.2018
1,100
Feb 5, 2026
5.2900
5.3700
5.2100
5.2800
5.1530
72,100
Feb 4, 2026
5.3400
5.3500
5.1800
5.3500
5.2213
106,000
Feb 3, 2026
5.1500
5.2800
5.1300
5.2800
5.1530
56,200
Feb 2, 2026
5.1200
5.1300
5.1200
5.1200
4.9968
5,900
Jan 30, 2026
5.1500
5.1900
5.1000
5.1400
5.0164
85,300
Jan 29, 2026
5.1200
5.2900
5.1200
5.2200
5.0944
19,700
Jan 28, 2026
5.0400
5.1100
5.0200
5.1100
4.9871
8,800
Jan 27, 2026
5.0200
5.0300
4.9800
5.0300
4.9090
10,000
Jan 26, 2026
4.9200
4.9800
4.8900
4.9500
4.8309
14,300
Jan 23, 2026
4.9400
4.9700
4.9000
4.9200
4.8017
13,500
Jan 22, 2026
4.9600
4.9700
4.9100
4.9200
4.8017
79,100
Jan 21, 2026
4.7700
4.9000
4.7700
4.8900
4.7724
15,300
Jan 20, 2026
4.5400
4.6700
4.5400
4.6700
4.5577
17,300
Jan 16, 2026
4.5500
4.5600
4.4700
4.4800
4.3722
23,100
Jan 15, 2026
4.5400
4.5900
4.5400
4.5500
4.4406
36,700
Jan 14, 2026
4.5300
4.6300
4.5200
4.5900
4.4796
53,800
Jan 13, 2026
4.4100
4.4500
4.4100
4.4500
4.3430
42,700
Jan 12, 2026
4.2700
4.3600
4.2700
4.3600
4.2551
42,400
Jan 9, 2026
4.3400
4.3400
4.2600
4.2800
4.1770
35,700
Jan 8, 2026
4.2800
4.3100
4.2200
4.2600
4.1575
39,400
Jan 7, 2026
4.1700
4.2600
4.1500
4.2100
4.1087
45,300
Jan 6, 2026
4.2200
4.2800
4.2000
4.2000
4.0990
24,700
Jan 5, 2026
4.2500
4.2900
4.1900
4.2100
4.1087
75,400
Jan 2, 2026
4.3500
4.4800
4.3500
4.4200
4.3137
43,900
Dec 31, 2025
4.3800
4.3800
4.3300
4.3500
4.2454
38,600
Dec 30, 2025
4.4000
4.4100
4.3900
4.3900
4.2844
9,700
Dec 29, 2025
4.2800
4.3200
4.2800
4.3200
4.2161
18,600
Dec 26, 2025
4.3900
4.7400
4.3900
4.7400
4.6260
800
Dec 24, 2025
4.2800
4.2800
4.2800
4.2800
4.1770
7,300
Dec 23, 2025
4.2400
4.2700
4.2400
4.2700
4.1673
12,400
Dec 22, 2025
4.1900
4.2200
4.1900
4.2000
4.0990
44,400
Dec 19, 2025
4.0700
4.0900
4.0700
4.0900
3.9916
7,200
Dec 18, 2025
4.0500
4.0800
4.0400
4.0800
3.9819
27,100
Dec 17, 2025
4.0900
4.0900
4.0600
4.0800
3.9819
49,700
Dec 16, 2025
4.1500
4.1500
4.0600
4.0600
3.9623
54,400
Dec 15, 2025
4.2500
4.2500
4.2500
4.2500
4.1478
-
Dec 12, 2025
4.3000
4.3000
4.2500
4.2500
4.1478
12,300
Dec 11, 2025
4.4100
4.4100
4.3200
4.3700
4.2649
26,800
Dec 10, 2025
4.3400
4.3800
4.3400
4.3800
4.2746
38,200
Dec 9, 2025
4.5200
4.5200
4.3600
4.3600
4.2551
25,600
Dec 8, 2025
4.5500
4.5500
4.5000
4.5000
4.3918
22,800
Dec 5, 2025
4.5000
4.6000
4.5000
4.6000
4.4894
98,400
Dec 4, 2025
4.3400
4.3600
4.3400
4.3500
4.2454
53,900
Dec 3, 2025
4.2300
4.2800
4.2300
4.2700
4.1673
52,500
Dec 2, 2025
4.2800
4.2800
4.2300
4.2300
4.1283
44,200
Dec 1, 2025
4.4400
4.4400
4.4000
4.4100
4.3039
16,100
Nov 28, 2025
4.2600
4.3100
4.2600
4.3100
4.2063
28,600
Nov 26, 2025
4.1300
4.2300
4.1300
4.2100
4.1087
32,600
Nov 25, 2025
4.0800
4.1000
4.0800
4.1000
4.0014
5,500
Nov 24, 2025
4.0700
4.0800
4.0700
4.0700
3.9721
13,400
Nov 21, 2025
4.1200
4.3400
4.0100
4.0900
3.9916
36,600
Nov 20, 2025
4.2000
4.2800
4.1100
4.1100
4.0111
32,400
Nov 19, 2025
4.0900
4.1400
4.0900
4.1400
4.0404
27,300
Nov 18, 2025
3.9800
4.0900
3.9800
4.0800
3.9819
53,900
Nov 17, 2025
3.9300
4.0500
3.9300
4.0500
3.9526
26,100
Nov 14, 2025
3.8000
3.9500
3.8000
3.9500
3.8550
12,500
Nov 13, 2025
3.8900
3.8900
3.7600
3.7600
3.6696
55,000
Nov 12, 2025
4.0000
4.0200
3.9200
3.9200
3.8257
51,700
Nov 11, 2025
4.0000
4.0300
4.0000
4.0300
3.9331
46,900
Nov 10, 2025
3.8700
3.9100
3.8700
3.8900
3.7964
103,800
Nov 7, 2025
3.7800
3.9200
3.7800
3.9100
3.8159
92,400
Nov 6, 2025
3.8200
3.8200
3.7500
3.8000
3.7086
59,100
Nov 5, 2025
3.7900
3.7900
3.7600
3.7700
3.6793
83,000
Nov 4, 2025
3.7200
3.7600
3.7200
3.7400
3.6500
95,600
Nov 3, 2025
3.7400
3.7700
3.7000
3.7600
3.6696
95,600
Oct 31, 2025
3.7800
3.7800
3.7100
3.7200
3.6305
45,100
