OTC Markets OTCPK - Delayed Quote USD

Trican Well Service Ltd. (TOLWF)

2.9400

-0.0600

(-2.00%)

At close: May 7 at 2:16:15 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	2.9900	2.9900	2.9700	2.9800	2.9800	23,100
May 7, 2025	2.9700	2.9700	2.9400	2.9400	2.9400	49,600
May 6, 2025	3.0000	3.0100	2.9800	2.9800	2.9800	37,700
May 5, 2025	3.0300	3.0300	3.0300	3.0300	3.0300	-
May 2, 2025	2.9600	3.0300	2.9600	3.0300	3.0300	8,700
May 1, 2025	2.9700	2.9700	2.8900	2.9000	2.9000	53,500
Apr 30, 2025	2.9400	2.9400	2.9400	2.9400	2.9400	81,300
Apr 29, 2025	2.9600	2.9900	2.9600	2.9800	2.9800	26,800
Apr 28, 2025	2.9900	2.9900	2.9600	2.9700	2.9700	14,800
Apr 25, 2025	2.9300	2.9700	2.9300	2.9700	2.9700	31,400
Apr 24, 2025	2.9900	2.9900	2.9500	2.9600	2.9600	38,500
Apr 23, 2025	3.1100	3.1100	2.9300	2.9400	2.9400	44,500
Apr 22, 2025	3.0600	3.0700	3.0000	3.0200	3.0200	82,300
Apr 21, 2025	3.0000	3.0100	2.9900	2.9900	2.9900	7,800
Apr 17, 2025	3.0400	3.0800	3.0100	3.0100	3.0100	60,900
Apr 16, 2025	3.0400	3.0400	2.9700	2.9900	2.9900	55,400
Apr 15, 2025	3.0500	3.0500	2.9900	3.0200	3.0200	36,200
Apr 14, 2025	2.9500	2.9900	2.9500	2.9900	2.9900	19,300
Apr 11, 2025	3.0000	3.0000	2.9100	2.9300	2.9300	56,100
Apr 10, 2025	2.9400	2.9600	2.8900	2.9000	2.9000	103,700
Apr 9, 2025	2.6000	3.0500	2.6000	3.0500	3.0500	138,200
Apr 8, 2025	2.8600	2.8700	2.7000	2.7000	2.7000	42,000
Apr 7, 2025	2.7800	2.8900	2.7800	2.8300	2.8300	63,900
Apr 4, 2025	3.1000	3.1000	2.8700	2.8700	2.8700	104,800
Apr 3, 2025	3.2900	3.2900	3.2500	3.2500	3.2500	55,800
Apr 2, 2025	3.3300	3.3600	3.3300	3.3600	3.3600	15,500
Apr 1, 2025	3.3000	3.3600	3.2700	3.3600	3.3600	52,900
Mar 31, 2025	3.2200	3.2900	3.2200	3.2700	3.2700	36,500
Mar 28, 2025	3.2200	3.2200	3.2200	3.2200	3.2200	16,200
Mar 27, 2025	3.2200	3.2200	3.2000	3.2000	3.2000	52,300
Mar 26, 2025	3.3500	3.3500	3.3100	3.3100	3.3100	14,000
Mar 25, 2025	3.3300	3.3300	3.3300	3.3300	3.3300	54,600
Mar 24, 2025	3.2100	3.2600	3.2100	3.2600	3.2600	56,400
Mar 21, 2025	3.1700	3.1700	3.1700	3.1700	3.1700	13,600
Mar 20, 2025	3.2000	3.2300	3.2000	3.2200	3.2200	11,500
Mar 19, 2025	3.1200	3.2000	3.1200	3.2000	3.2000	19,400
Mar 18, 2025	3.1100	3.1200	3.1000	3.1200	3.1200	33,200
Mar 17, 2025	3.1300	3.1300	3.1200	3.1200	3.1200	9,900
Mar 14, 2025	3.0900	3.1300	3.0900	3.1300	3.1300	21,300
Mar 13, 2025	3.0900	3.0900	3.0500	3.0800	3.0800	36,600
Mar 12, 2025	3.1200	3.1400	3.0900	3.1400	3.1400	25,300
Mar 11, 2025	3.1100	3.1100	3.0400	3.0600	3.0600	30,900
Mar 10, 2025	3.0700	3.0800	3.0600	3.0600	3.0600	38,700
Mar 7, 2025	3.2000	3.2000	3.1300	3.1600	3.1600	30,400
Mar 6, 2025	3.1300	3.1600	3.1100	3.1200	3.1200	31,200
Mar 5, 2025	3.0600	3.0900	3.0300	3.0900	3.0900	58,100
Mar 4, 2025	2.8800	3.0900	2.8800	3.0500	3.0500	67,200
Mar 3, 2025	3.2000	3.2100	3.1300	3.1300	3.1300	100,900
Feb 28, 2025	3.1100	3.1600	3.1100	3.1400	3.1400	90,700
Feb 27, 2025	3.1400	3.1400	3.1400	3.1400	3.1400	49,000
Feb 26, 2025	3.1600	3.1600	3.1300	3.1400	3.1400	42,200
Feb 25, 2025	3.3200	3.3200	3.2100	3.2100	3.2100	46,100
Feb 24, 2025	3.3500	3.3500	3.2700	3.3100	3.3100	20,700
Feb 21, 2025	3.3500	3.3800	3.3300	3.3300	3.3300	63,100
Feb 20, 2025	3.1900	3.5000	3.1900	3.4200	3.4200	156,200
Feb 19, 2025	3.2900	3.2900	3.2700	3.2700	3.2700	122,800
Feb 18, 2025	3.1600	3.2900	3.1600	3.2900	3.2900	39,000
Feb 14, 2025	3.1900	3.1900	3.1500	3.1800	3.1800	50,500
Feb 13, 2025	3.1800	3.2200	3.1800	3.1900	3.1900	33,000
Feb 12, 2025	3.2200	3.2200	3.1600	3.1700	3.1700	28,000
Feb 11, 2025	3.2400	3.2400	3.2000	3.2000	3.2000	1,121,500
Feb 10, 2025	3.1900	3.2100	3.1900	3.2000	3.2000	3,900
Feb 7, 2025	3.2400	3.2400	3.2100	3.2100	3.2100	8,700
Feb 6, 2025	3.2000	3.2600	3.2000	3.2600	3.2600	17,600
Feb 5, 2025	3.2500	3.3000	3.2500	3.2700	3.2700	10,600
Feb 4, 2025	3.1700	3.3300	3.1500	3.2900	3.2900	64,500
Feb 3, 2025	2.9500	3.1700	2.9500	3.1700	3.1700	34,400
Jan 31, 2025	3.2900	3.3000	3.1900	3.1900	3.1900	119,100
Jan 30, 2025	3.3900	3.4000	3.3700	3.3800	3.3800	10,900
Jan 29, 2025	3.3300	3.3700	3.3300	3.3700	3.3700	8,100
Jan 28, 2025	3.3400	3.3400	3.3400	3.3400	3.3400	600
Jan 27, 2025	3.4000	3.4000	3.3700	3.3700	3.3700	5,500
Jan 24, 2025	3.5300	3.5400	3.4700	3.4800	3.4800	27,100
Jan 23, 2025	3.6400	3.6400	3.5500	3.5500	3.5500	5,100
Jan 22, 2025	3.6500	3.6500	3.5900	3.6400	3.6400	3,000
Jan 21, 2025	3.6000	3.6100	3.5900	3.6000	3.6000	18,400
Jan 17, 2025	3.7000	3.7000	3.5900	3.5900	3.5900	12,100
Jan 16, 2025	3.6800	3.6800	3.6500	3.6600	3.6600	3,100
Jan 15, 2025	3.6800	3.7300	3.6800	3.7300	3.7300	35,900
Jan 14, 2025	3.6200	3.6500	3.6100	3.6500	3.6500	4,900
Jan 13, 2025	3.6300	3.6600	3.6300	3.6400	3.6400	25,400
Jan 10, 2025	3.7400	3.7400	3.6700	3.6700	3.6700	7,900
Jan 8, 2025	3.6500	3.6500	3.6500	3.6500	3.6500	2,100
Jan 7, 2025	3.7300	3.7400	3.6800	3.6800	3.6800	58,100
Jan 6, 2025	3.7100	3.7700	3.6800	3.7300	3.7300	40,000
Jan 3, 2025	3.6600	3.6700	3.6200	3.6600	3.6600	23,400
Jan 2, 2025	3.5900	3.6000	3.5700	3.6000	3.6000	13,900
Dec 31, 2024	3.5500	3.5500	3.5500	3.5500	3.5500	400
Dec 30, 2024	3.4100	3.5100	3.4100	3.5100	3.5100	5,800
Dec 27, 2024	3.4300	3.4600	3.3800	3.3900	3.3900	21,300
Dec 26, 2024	3.4500	3.4500	3.4500	3.4500	3.4500	-
Dec 24, 2024	3.4500	3.4500	3.4500	3.4500	3.4500	400
Dec 23, 2024	3.3000	3.3300	3.3000	3.3300	3.3300	4,700
Dec 20, 2024	3.2500	3.2700	3.2500	3.2600	3.2600	5,700
Dec 19, 2024	3.2800	3.2900	3.2000	3.2000	3.2000	25,600
Dec 18, 2024	3.4300	3.4300	3.2300	3.2300	3.2300	10,500
Dec 17, 2024	3.4000	3.4100	3.3500	3.4100	3.4100	22,200
Dec 16, 2024	3.4500	3.4700	3.4400	3.4400	3.4400	3,700
Dec 13, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	100
Dec 12, 2024	3.4200	3.4800	3.4200	3.4800	3.4800	11,500
Dec 11, 2024	3.4500	3.5000	3.4500	3.4900	3.4900	10,100
Dec 10, 2024	3.4100	3.4100	3.4100	3.4100	3.4100	900
Dec 9, 2024	3.4500	3.4500	3.4100	3.4100	3.4100	2,100
Dec 6, 2024	3.4000	3.4100	3.3900	3.4000	3.4000	5,500
Dec 5, 2024	3.4600	3.5300	3.4600	3.5300	3.5300	14,100
Dec 4, 2024	3.5100	3.5100	3.4600	3.4600	3.4600	2,300
Dec 3, 2024	3.5300	3.5300	3.5300	3.5300	3.5300	1,000
Dec 2, 2024	3.4200	3.4900	3.4200	3.4800	3.4800	5,100
Nov 29, 2024	3.4900	3.4900	3.4700	3.4700	3.4700	600
Nov 27, 2024	3.4600	3.4600	3.4500	3.4500	3.4500	2,100
Nov 26, 2024	3.3700	3.4300	3.3700	3.4300	3.4300	19,600
Nov 25, 2024	3.5200	3.5400	3.4700	3.4700	3.4700	45,400
Nov 22, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Nov 21, 2024	3.5400	3.5700	3.5400	3.5700	3.5700	3,800
Nov 20, 2024	3.4500	3.4500	3.4500	3.4500	3.4500	-
Nov 19, 2024	3.4800	3.4800	3.4500	3.4500	3.4500	8,900
Nov 18, 2024	3.3800	3.4600	3.3800	3.4500	3.4500	7,100
Nov 15, 2024	3.2900	3.3300	3.2900	3.3100	3.3100	4,500
Nov 14, 2024	3.3500	3.3500	3.3500	3.3500	3.3500	2,200
Nov 13, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	600
Nov 12, 2024	3.4800	3.4800	3.3600	3.3800	3.3800	1,200
Nov 11, 2024	3.3800	3.4200	3.3800	3.4000	3.4000	16,300
Nov 8, 2024	3.4800	3.4800	3.4700	3.4700	3.4700	600
Nov 7, 2024	3.4400	3.4800	3.4400	3.4800	3.4800	7,500
Nov 6, 2024	3.4200	3.4200	3.3800	3.4000	3.4000	8,800
Nov 5, 2024	3.3700	3.3800	3.3700	3.3800	3.3800	1,600
Nov 4, 2024	3.3700	3.3800	3.3500	3.3800	3.3800	14,600
Nov 1, 2024	3.2900	3.2900	3.2400	3.2400	3.2400	17,100
Oct 31, 2024	3.2900	3.3400	3.2900	3.2900	3.2900	75,000
Oct 30, 2024	3.0800	3.3100	3.0800	3.2900	3.2900	19,400
Oct 29, 2024	3.1000	3.1000	3.0900	3.1000	3.1000	11,400
Oct 28, 2024	3.1200	3.1300	3.1000	3.1200	3.1200	26,200
Oct 25, 2024	3.2000	3.2200	3.2000	3.2200	3.2200	11,800
Oct 24, 2024	3.1800	3.1900	3.1600	3.1800	3.1800	8,200
Oct 23, 2024	3.2000	3.2400	3.1800	3.1900	3.1900	22,200
Oct 22, 2024	3.3200	3.3200	3.3200	3.3200	3.3200	-
Oct 21, 2024	3.2500	3.3200	3.2500	3.3200	3.3200	6,900
Oct 18, 2024	3.2900	3.2900	3.2100	3.2400	3.2400	32,200
Oct 17, 2024	3.3500	3.3600	3.2600	3.2700	3.2700	54,900
Oct 16, 2024	3.2700	3.3100	3.2700	3.3100	3.3100	13,200
Oct 15, 2024	3.2000	3.3000	3.2000	3.2900	3.2900	134,000
Oct 14, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	1,100
Oct 11, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	2,400
Oct 10, 2024	3.3800	3.4100	3.3800	3.4100	3.4100	5,900
Oct 9, 2024	3.3900	3.4300	3.3600	3.3600	3.3600	27,300
Oct 8, 2024	3.4200	3.4300	3.3700	3.3800	3.3800	131,100
Oct 7, 2024	3.5800	3.5800	3.5300	3.5300	3.5300	4,900
Oct 4, 2024	3.6700	3.6700	3.5100	3.5100	3.5100	59,200
Oct 3, 2024	3.7100	3.7300	3.7100	3.7300	3.7300	6,100
Oct 2, 2024	3.6700	3.7000	3.6100	3.7000	3.7000	24,100
Oct 1, 2024	3.5400	3.6300	3.5400	3.6100	3.6100	2,400
Sep 30, 2024	3.5500	3.5800	3.5100	3.5100	3.5100	16,400
Sep 27, 2024	3.5500	3.5900	3.5500	3.5900	3.5900	10,200
Sep 26, 2024	3.5100	3.5600	3.5100	3.5600	3.5600	8,600
Sep 25, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	2,600
Sep 24, 2024	3.5700	3.6500	3.5700	3.6300	3.6300	44,700
Sep 23, 2024	3.5800	3.6100	3.5100	3.5100	3.5100	18,200
Sep 20, 2024	3.5000	3.6200	3.5000	3.5900	3.5900	10,000
Sep 19, 2024	3.5600	3.6000	3.5400	3.6000	3.6000	11,900
Sep 18, 2024	3.5000	3.5400	3.4900	3.4900	3.4900	66,500
Sep 17, 2024	3.3800	3.5000	3.3800	3.5000	3.5000	14,800
Sep 16, 2024	3.3800	3.4000	3.3800	3.4000	3.4000	7,000
Sep 13, 2024	0.033 Dividend
Sep 13, 2024	3.4000	3.4000	3.3500	3.3500	3.3500	1,900
Sep 12, 2024	3.4200	3.4600	3.4200	3.4300	3.3970	3,600
Sep 11, 2024	3.3800	3.4100	3.3000	3.4000	3.3673	53,200
Sep 10, 2024	3.4500	3.4500	3.3300	3.3500	3.3178	67,800
Sep 9, 2024	3.4700	3.5000	3.4500	3.5000	3.4663	27,000
Sep 6, 2024	3.5300	3.5300	3.5300	3.5300	3.4960	6,800
Sep 5, 2024	2.7900	3.6100	2.7900	3.5200	3.4861	1,500
Sep 4, 2024	3.6100	3.6100	3.6100	3.6100	3.5753	6,300
Sep 3, 2024	3.7000	3.7000	3.6200	3.6200	3.5852	700
Aug 30, 2024	3.7500	3.7500	3.7500	3.7500	3.7139	5,800
Aug 29, 2024	3.7800	3.8100	3.7800	3.7900	3.7535	30,000
Aug 28, 2024	3.7300	3.7400	3.7300	3.7400	3.7040	10,400
Aug 27, 2024	3.7500	3.7500	3.7200	3.7300	3.6941	33,200
Aug 26, 2024	3.8100	3.8100	3.8100	3.8100	3.7733	6,600
Aug 23, 2024	3.6900	3.7800	3.6900	3.7800	3.7436	7,500
Aug 22, 2024	3.7100	3.7200	3.7100	3.7200	3.6842	1,100
Aug 21, 2024	3.6600	3.7200	3.6400	3.7000	3.6644	23,700
Aug 20, 2024	3.6700	3.6800	3.6700	3.6800	3.6446	8,300
Aug 19, 2024	3.6800	3.7100	3.6800	3.7000	3.6644	25,700
Aug 16, 2024	3.6100	3.6600	3.6000	3.6600	3.6248	8,000
Aug 15, 2024	3.6600	3.6600	3.6300	3.6500	3.6149	14,200
Aug 14, 2024	3.5800	3.6100	3.5800	3.6100	3.5753	6,600
Aug 13, 2024	3.5500	3.6000	3.5300	3.5800	3.5456	40,000
Aug 12, 2024	3.5300	3.5600	3.5300	3.5300	3.4960	4,000
Aug 9, 2024	3.4800	3.5300	3.4300	3.4400	3.4069	51,700
Aug 8, 2024	3.6800	3.6800	3.6100	3.6100	3.5753	20,800
Aug 7, 2024	3.8500	3.8500	3.6600	3.6600	3.6248	4,900
Aug 6, 2024	3.5900	3.6500	3.5700	3.6500	3.6149	12,100
Aug 5, 2024	3.6500	3.6500	3.6500	3.6500	3.6149	-
Aug 2, 2024	3.6400	3.6500	3.6400	3.6500	3.6149	1,400
Aug 1, 2024	3.7200	3.7200	3.6400	3.6700	3.6347	13,100
Jul 31, 2024	3.7100	3.7400	3.6500	3.6500	3.6149	26,100
Jul 30, 2024	3.5500	3.5600	3.5500	3.5600	3.5257	1,000
Jul 29, 2024	3.6000	3.6000	3.5400	3.5400	3.5059	9,400
Jul 26, 2024	3.5500	3.5700	3.5400	3.5700	3.5357	49,200
Jul 25, 2024	3.4700	3.5700	3.4700	3.5600	3.5257	39,700
Jul 24, 2024	3.5300	3.5500	3.5000	3.5000	3.4663	5,300
Jul 23, 2024	3.5500	3.5700	3.5000	3.5400	3.5059	26,000
Jul 22, 2024	3.5600	3.6100	3.5600	3.6100	3.5753	33,400
Jul 19, 2024	3.6000	3.6000	3.6000	3.6000	3.5654	8,000
Jul 18, 2024	3.6400	3.6400	3.6100	3.6100	3.5753	12,000
Jul 17, 2024	3.6000	3.6500	3.6000	3.6100	3.5753	31,800
Jul 16, 2024	3.5900	3.5900	3.5800	3.5900	3.5555	9,100
Jul 15, 2024	3.5500	3.5700	3.5500	3.5700	3.5357	8,300
Jul 12, 2024	3.5100	3.5100	3.4900	3.4900	3.4564	3,800
Jul 11, 2024	3.5000	3.5300	3.5000	3.5000	3.4663	2,800
Jul 10, 2024	3.4400	3.4900	3.4400	3.4900	3.4564	1,100
Jul 9, 2024	3.4400	3.4600	3.4400	3.4400	3.4069	18,000
Jul 8, 2024	3.4600	3.4600	3.4300	3.4400	3.4069	9,400
Jul 5, 2024	3.5600	3.5600	3.5100	3.5100	3.4762	13,000
Jul 3, 2024	3.5200	3.5200	3.5200	3.5200	3.4861	200
Jul 2, 2024	3.5500	3.5500	3.4900	3.4900	3.4564	11,700
Jul 1, 2024	3.6400	3.7000	3.6400	3.7000	3.6644	1,600
Jun 28, 2024	3.5800	3.5800	3.5200	3.5200	3.4861	34,800
Jun 27, 2024	3.5000	3.5400	3.4900	3.5400	3.5059	5,600
Jun 26, 2024	3.4100	3.4100	3.4100	3.4100	3.3772	-
Jun 25, 2024	3.4100	3.4100	3.4100	3.4100	3.3772	12,100
Jun 24, 2024	3.2900	3.4100	3.2900	3.4100	3.3772	7,800
Jun 21, 2024	3.2300	3.2500	3.1400	3.1400	3.1098	34,600
Jun 20, 2024	3.3500	3.3500	3.3500	3.3500	3.3178	800
Jun 18, 2024	3.3400	3.3600	3.3400	3.3600	3.3277	800
Jun 17, 2024	3.2700	3.3100	3.2700	3.3100	3.2782	2,900
Jun 14, 2024	0.033 Dividend
Jun 14, 2024	3.2600	3.2900	3.2600	3.2900	3.2583	3,900
Jun 13, 2024	3.3800	3.3800	3.3000	3.3000	3.2356	7,100
Jun 12, 2024	3.4300	3.4300	3.4000	3.4100	3.3434	10,000
Jun 11, 2024	3.4500	3.4500	3.4500	3.4500	3.3826	5,100
Jun 10, 2024	3.3500	3.4900	3.3500	3.4500	3.3826	10,800
Jun 7, 2024	3.3200	3.3300	3.3000	3.3200	3.2552	9,300
Jun 6, 2024	3.2300	3.2800	3.2300	3.2800	3.2160	7,700
Jun 5, 2024	3.1400	3.1400	3.1400	3.1400	3.0787	200
Jun 4, 2024	3.1100	3.1100	3.1100	3.1100	3.0493	2,600
Jun 3, 2024	3.2100	3.2100	3.1800	3.1800	3.1179	6,000
May 31, 2024	3.2500	3.2500	3.2500	3.2500	3.1865	1,000
May 30, 2024	3.2200	3.2200	3.2100	3.2100	3.1473	4,500
May 29, 2024	3.2400	3.2400	3.2000	3.2000	3.1375	7,400
May 28, 2024	3.2400	3.2500	3.2400	3.2400	3.1767	3,800
May 24, 2024	3.2500	3.2500	3.2300	3.2300	3.1669	21,400
May 23, 2024	3.1600	3.1600	3.1600	3.1600	3.0983	-
May 22, 2024	3.1600	3.1600	3.1600	3.1600	3.0983	10,200
May 21, 2024	3.1700	3.2200	3.1700	3.2000	3.1375	12,300
May 20, 2024	3.1500	3.1700	3.1400	3.1700	3.1081	6,100
May 17, 2024	3.1300	3.2100	3.1300	3.2100	3.1473	12,000
May 16, 2024	3.1400	3.1400	3.1200	3.1200	3.0591	140,100
May 15, 2024	3.1600	3.1700	3.1600	3.1600	3.0983	3,100
May 14, 2024	3.1500	3.2100	3.1500	3.1700	3.1081	13,000
May 13, 2024	3.1000	3.1700	3.1000	3.1700	3.1081	10,500
May 10, 2024	3.0900	3.1300	3.0700	3.1000	3.0395	13,300
May 9, 2024	3.0400	3.1100	3.0300	3.1100	3.0493	30,900

ACDC ProFrac Holding Corp.

3.9750

-5.81%

INVX Innovex International, Inc.

15.66

+1.49%

SHLE.TO Source Energy Services Ltd.

10.40

-2.35%

VAL Valaris Limited

37.47

+3.25%

TDW Tidewater Inc.

41.13

+4.31%

SLB Schlumberger Limited

34.32

+2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trican Well Service Ltd. (TOLWF)

Related Tickers