OTC Markets OTCPK - Delayed Quote USD

Trican Well Service Ltd. (TOLWF)

Compare
3.4000
+0.0600
+(1.80%)
At close: January 30 at 10:43:32 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.40003.40003.40003.40003.4000800
Jan 29, 20253.33003.37003.33003.37003.37008,100
Jan 28, 20253.34003.34003.34003.34003.3400600
Jan 27, 20253.40003.40003.37003.37003.37005,500
Jan 24, 20253.53003.54003.47003.48003.480027,100
Jan 23, 20253.64003.64003.55003.55003.55005,100
Jan 22, 20253.65003.65003.59003.64003.64003,000
Jan 21, 20253.60003.61003.59003.60003.600018,400
Jan 17, 20253.70003.70003.59003.59003.590012,100
Jan 16, 20253.68003.68003.65003.66003.66003,100
Jan 15, 20253.68003.73003.68003.73003.730035,900
Jan 14, 20253.62003.65003.61003.65003.65004,900
Jan 13, 20253.63003.66003.63003.64003.640025,400
Jan 10, 20253.74003.74003.67003.67003.67007,900
Jan 8, 20253.65003.65003.65003.65003.65002,100
Jan 7, 20253.73003.74003.68003.68003.680058,100
Jan 6, 20253.71003.77003.68003.73003.730040,000
Jan 3, 20253.66003.67003.62003.66003.660023,400
Jan 2, 20253.59003.60003.57003.60003.600013,900
Dec 31, 20243.55003.55003.55003.55003.5500400
Dec 30, 20243.41003.51003.41003.51003.51005,800
Dec 27, 20243.43003.46003.38003.39003.390021,300
Dec 26, 20243.45003.45003.45003.45003.4500-
Dec 24, 20243.45003.45003.45003.45003.4500400
Dec 23, 20243.30003.33003.30003.33003.33004,700
Dec 20, 20243.25003.27003.25003.26003.26005,700
Dec 19, 20243.28003.29003.20003.20003.200025,600
Dec 18, 20243.43003.43003.23003.23003.230010,500
Dec 17, 20243.40003.41003.35003.41003.410022,200
Dec 16, 20243.45003.47003.44003.44003.44003,700
Dec 13, 20243.41003.41003.41003.41003.4100100
Dec 12, 20243.42003.48003.42003.48003.480011,500
Dec 11, 20243.45003.50003.45003.49003.490010,100
Dec 10, 20243.41003.41003.41003.41003.4100900
Dec 9, 20243.45003.45003.41003.41003.41002,100
Dec 6, 20243.40003.41003.39003.40003.40005,500
Dec 5, 20243.46003.53003.46003.53003.530014,100
Dec 4, 20243.51003.51003.46003.46003.46002,300
Dec 3, 20243.53003.53003.53003.53003.53001,000
Dec 2, 20243.42003.49003.42003.48003.48005,100
Nov 29, 20243.49003.49003.47003.47003.4700600
Nov 27, 20243.46003.46003.45003.45003.45002,100
Nov 26, 20243.37003.43003.37003.43003.430019,600
Nov 25, 20243.52003.54003.47003.47003.470045,400
Nov 22, 20243.57003.57003.57003.57003.5700-
Nov 21, 20243.54003.57003.54003.57003.57003,800
Nov 20, 20243.45003.45003.45003.45003.4500-
Nov 19, 20243.48003.48003.45003.45003.45008,900
Nov 18, 20243.38003.46003.38003.45003.45007,100
Nov 15, 20243.29003.33003.29003.31003.31004,500
Nov 14, 20243.35003.35003.35003.35003.35002,200
Nov 13, 20243.34003.34003.34003.34003.3400600
Nov 12, 20243.48003.48003.36003.38003.38001,200
Nov 11, 20243.38003.42003.38003.40003.400016,300
Nov 8, 20243.48003.48003.47003.47003.4700600
Nov 7, 20243.44003.48003.44003.48003.48007,500
Nov 6, 20243.42003.42003.38003.40003.40008,800
Nov 5, 20243.37003.38003.37003.38003.38001,600
Nov 4, 20243.37003.38003.35003.38003.380014,600
Nov 1, 20243.29003.29003.24003.24003.240017,100
Oct 31, 20243.29003.34003.29003.29003.290075,000
Oct 30, 20243.08003.31003.08003.29003.290019,400
Oct 29, 20243.10003.10003.09003.10003.100011,400
Oct 28, 20243.12003.13003.10003.12003.120026,200
Oct 25, 20243.20003.22003.20003.22003.220011,800
Oct 24, 20243.18003.19003.16003.18003.18008,200
Oct 23, 20243.20003.24003.18003.19003.190022,200
Oct 22, 20243.32003.32003.32003.32003.3200-
Oct 21, 20243.25003.32003.25003.32003.32006,900
Oct 18, 20243.29003.29003.21003.24003.240032,200
Oct 17, 20243.35003.36003.26003.27003.270054,900
Oct 16, 20243.27003.31003.27003.31003.310013,200
Oct 15, 20243.20003.30003.20003.29003.2900134,000
Oct 14, 20243.37003.37003.37003.37003.37001,100
Oct 11, 20243.38003.38003.38003.38003.38002,400
Oct 10, 20243.38003.41003.38003.41003.41005,900
Oct 9, 20243.39003.43003.36003.36003.360027,300
Oct 8, 20243.42003.43003.37003.38003.3800131,100
Oct 7, 20243.58003.58003.53003.53003.53004,900
Oct 4, 20243.67003.67003.51003.51003.510059,200
Oct 3, 20243.71003.73003.71003.73003.73006,100
Oct 2, 20243.67003.70003.61003.70003.700024,100
Oct 1, 20243.54003.63003.54003.61003.61002,400
Sep 30, 20243.55003.58003.51003.51003.510016,400
Sep 27, 20243.55003.59003.55003.59003.590010,200
Sep 26, 20243.51003.56003.51003.56003.56008,600
Sep 25, 20243.58003.58003.58003.58003.58002,600
Sep 24, 20243.57003.65003.57003.63003.630044,700
Sep 23, 20243.58003.61003.51003.51003.510018,200
Sep 20, 20243.50003.62003.50003.59003.590010,000
Sep 19, 20243.56003.60003.54003.60003.600011,900
Sep 18, 20243.50003.54003.49003.49003.490066,500
Sep 17, 20243.38003.50003.38003.50003.500014,800
Sep 16, 20243.38003.40003.38003.40003.40007,000
Sep 13, 2024 0.0330 Dividend
Sep 13, 20243.40003.40003.35003.35003.35001,900
Sep 12, 20243.42003.46003.42003.43003.39703,600
Sep 11, 20243.38003.41003.30003.40003.367353,200
Sep 10, 20243.45003.45003.33003.35003.317867,800
Sep 9, 20243.47003.50003.45003.50003.466327,000
Sep 6, 20243.53003.53003.53003.53003.49606,800
Sep 5, 20242.79003.61002.79003.52003.48611,500
Sep 4, 20243.61003.61003.61003.61003.57536,300
Sep 3, 20243.70003.70003.62003.62003.5852700
Aug 30, 20243.75003.75003.75003.75003.71395,800
Aug 29, 20243.78003.81003.78003.79003.753530,000
Aug 28, 20243.73003.74003.73003.74003.704010,400
Aug 27, 20243.75003.75003.72003.73003.694133,200
Aug 26, 20243.81003.81003.81003.81003.77336,600
Aug 23, 20243.69003.78003.69003.78003.74367,500
Aug 22, 20243.71003.72003.71003.72003.68421,100
Aug 21, 20243.66003.72003.64003.70003.664423,700
Aug 20, 20243.67003.68003.67003.68003.64468,300
Aug 19, 20243.68003.71003.68003.70003.664425,700
Aug 16, 20243.61003.66003.60003.66003.62488,000
Aug 15, 20243.66003.66003.63003.65003.614914,200
Aug 14, 20243.58003.61003.58003.61003.57536,600
Aug 13, 20243.55003.60003.53003.58003.545640,000
Aug 12, 20243.53003.56003.53003.53003.49604,000
Aug 9, 20243.48003.53003.43003.44003.406951,700
Aug 8, 20243.68003.68003.61003.61003.575320,800
Aug 7, 20243.85003.85003.66003.66003.62484,900
Aug 6, 20243.59003.65003.57003.65003.614912,100
Aug 5, 20243.65003.65003.65003.65003.6149-
Aug 2, 20243.64003.65003.64003.65003.61491,400
Aug 1, 20243.72003.72003.64003.67003.634713,100
Jul 31, 20243.71003.74003.65003.65003.614926,100
Jul 30, 20243.55003.56003.55003.56003.52571,000
Jul 29, 20243.60003.60003.54003.54003.50599,400
Jul 26, 20243.55003.57003.54003.57003.535749,200
Jul 25, 20243.47003.57003.47003.56003.525739,700
Jul 24, 20243.53003.55003.50003.50003.46635,300
Jul 23, 20243.55003.57003.50003.54003.505926,000
Jul 22, 20243.56003.61003.56003.61003.575333,400
Jul 19, 20243.60003.60003.60003.60003.56548,000
Jul 18, 20243.64003.64003.61003.61003.575312,000
Jul 17, 20243.60003.65003.60003.61003.575331,800
Jul 16, 20243.59003.59003.58003.59003.55559,100
Jul 15, 20243.55003.57003.55003.57003.53578,300
Jul 12, 20243.51003.51003.49003.49003.45643,800
Jul 11, 20243.50003.53003.50003.50003.46632,800
Jul 10, 20243.44003.49003.44003.49003.45641,100
Jul 9, 20243.44003.46003.44003.44003.406918,000
Jul 8, 20243.46003.46003.43003.44003.40699,400
Jul 5, 20243.56003.56003.51003.51003.476213,000
Jul 3, 20243.52003.52003.52003.52003.4861200
Jul 2, 20243.55003.55003.49003.49003.456411,700
Jul 1, 20243.64003.70003.64003.70003.66441,600
Jun 28, 20243.58003.58003.52003.52003.486134,800
Jun 27, 20243.50003.54003.49003.54003.50595,600
Jun 26, 20243.41003.41003.41003.41003.3772-
Jun 25, 20243.41003.41003.41003.41003.377212,100
Jun 24, 20243.29003.41003.29003.41003.37727,800
Jun 21, 20243.23003.25003.14003.14003.109834,600
Jun 20, 20243.35003.35003.35003.35003.3178800
Jun 18, 20243.34003.36003.34003.36003.3277800
Jun 17, 20243.27003.31003.27003.31003.27822,900
Jun 14, 2024 0.0330 Dividend
Jun 14, 20243.26003.29003.26003.29003.25833,900
Jun 13, 20243.38003.38003.30003.30003.23567,100
Jun 12, 20243.43003.43003.40003.41003.343410,000
Jun 11, 20243.45003.45003.45003.45003.38265,100
Jun 10, 20243.35003.49003.35003.45003.382610,800
Jun 7, 20243.32003.33003.30003.32003.25529,300
Jun 6, 20243.23003.28003.23003.28003.21607,700
Jun 5, 20243.14003.14003.14003.14003.0787200
Jun 4, 20243.11003.11003.11003.11003.04932,600
Jun 3, 20243.21003.21003.18003.18003.11796,000
May 31, 20243.25003.25003.25003.25003.18651,000
May 30, 20243.22003.22003.21003.21003.14734,500
May 29, 20243.24003.24003.20003.20003.13757,400
May 28, 20243.24003.25003.24003.24003.17673,800
May 24, 20243.25003.25003.23003.23003.166921,400
May 23, 20243.16003.16003.16003.16003.0983-
May 22, 20243.16003.16003.16003.16003.098310,200
May 21, 20243.17003.22003.17003.20003.137512,300
May 20, 20243.15003.17003.14003.17003.10816,100
May 17, 20243.13003.21003.13003.21003.147312,000
May 16, 20243.14003.14003.12003.12003.0591140,100
May 15, 20243.16003.17003.16003.16003.09833,100
May 14, 20243.15003.21003.15003.17003.108113,000
May 13, 20243.10003.17003.10003.17003.108110,500
May 10, 20243.09003.13003.07003.10003.039513,300
May 9, 20243.04003.11003.03003.11003.049330,900
May 8, 20242.90003.00002.90002.97002.912024,000
May 7, 20243.02003.02002.99002.99002.93163,100
May 6, 20243.10003.10003.08003.08003.019935,000
May 3, 20243.09003.09003.07003.08003.019910,100
May 2, 20243.01003.02002.99003.01002.951224,400
May 1, 20243.04003.04002.98003.03002.970858,800
Apr 30, 20243.10003.11003.07003.07003.010123,600
Apr 29, 20243.14003.14003.14003.14003.0787100,000
Apr 26, 20243.16003.16003.16003.16003.09831,000
Apr 25, 20243.08003.12003.08003.12003.059139,100
Apr 24, 20243.10003.10003.10003.10003.03953,000
Apr 23, 20243.11003.17003.11003.12003.05911,100
Apr 22, 20242.95003.11002.90003.10003.039510,300
Apr 19, 20243.14003.15003.12003.12003.05913,200
Apr 18, 20243.15003.15003.14003.14003.07876,000
Apr 17, 20243.15003.15003.15003.15003.0885-
Apr 16, 20243.21003.21003.09003.15003.08852,400
Apr 15, 20243.34003.34003.25003.25003.186521,800
Apr 12, 20243.36003.40003.34003.34003.274817,300
Apr 11, 20243.29003.32003.29003.30003.235612,900
Apr 10, 20243.20003.29003.20003.29003.22581,400
Apr 9, 20243.20003.20003.17003.17003.10812,200
Apr 8, 20243.20003.20003.20003.20003.1375500
Apr 5, 20243.23003.23003.23003.23003.166918,000
Apr 4, 20243.20003.21003.18003.19003.127722,500
Apr 3, 20243.17003.18003.17003.18003.11798,900
Apr 2, 20243.05003.10003.04003.10003.039510,700
Apr 1, 20243.10003.10003.02003.03002.970821,400
Mar 28, 20243.06003.06003.06003.06003.000351,000
Mar 27, 20242.99003.06002.99003.05002.990413,400
Mar 26, 20243.04003.04002.99002.99002.93161,400
Mar 25, 20243.03003.03003.01003.02002.961012,500
Mar 22, 20243.01003.01002.95002.95002.892413,600
Mar 21, 20242.98003.01002.98003.01002.95123,500
Mar 20, 20242.99003.02002.99002.99002.931613,800
Mar 19, 20242.96003.03002.96003.03002.970828,400
Mar 18, 20242.96002.99002.96002.99002.931612,800
Mar 15, 20242.98003.00002.95002.95002.89244,300
Mar 14, 2024 0.0330 Dividend
Mar 14, 20242.98003.00002.98002.98002.921822,200
Mar 13, 20243.11003.11003.03003.04002.948312,600
Mar 12, 20243.07003.07003.07003.07002.97741,300
Mar 11, 20243.15003.15003.14003.15003.05501,586,500
Mar 8, 20243.15003.15003.15003.15003.05506,300
Mar 7, 20243.11003.21003.11003.20003.103544,000
Mar 6, 20243.14003.15003.08003.08002.98712,700
Mar 5, 20243.10003.12003.10003.12003.02599,800
Mar 4, 20243.07003.13003.07003.13003.03567,000
Mar 1, 20243.12003.15003.07003.07002.97748,500
Feb 29, 20243.09003.10003.04003.04002.94835,800
Feb 28, 20243.06003.06003.03003.06002.96776,200
Feb 27, 20242.99003.02002.98003.01002.919253,400
Feb 26, 20243.08003.08003.00003.00002.909520,700
Feb 23, 20242.93003.00002.89002.99002.899864,200
Feb 22, 20243.09003.14002.96003.04002.948393,900
Feb 21, 20243.08003.08003.08003.08002.98711,400
Feb 20, 20243.11003.11003.04003.04002.948327,300
Feb 16, 20243.14003.15003.13003.15003.055012,700
Feb 15, 20242.97003.11002.97003.11003.01628,300
Feb 14, 20242.96002.97002.94002.94002.851312,800
Feb 13, 20242.99003.01002.96002.96002.870711,000
Feb 12, 20243.07003.09003.07003.08002.987110,600
Feb 9, 20243.07003.08003.03003.03002.938649,200
Feb 8, 20243.06003.10003.05003.10003.00655,500
Feb 7, 20243.09003.09003.07003.07002.97742,600
Feb 6, 20243.00003.00002.98002.99002.899827,600
Feb 5, 20242.95002.96002.91002.94002.8513103,400
Feb 2, 20243.14003.14003.02003.02002.92894,200
Feb 1, 20243.28003.30003.18003.18003.084125,500
Jan 31, 20243.34003.34003.27003.29003.190713,400

Related Tickers

HGHAF High Arctic Energy Services Inc
0.7900
0.00%
 
PSYTF Pason Systems Inc.
9.50
-0.21%
 
CFWFF Calfrac Well Services Ltd.
2.6100
-3.69%
 
GWTI Greenway Technologies, Inc.
0.0400
0.00%
 
PUD.F Pulse Seismic Inc.
1.5100
-6.79%
 
PLSDF Pulse Seismic Inc.
1.6600
+2.47%
 
TOTZF Total Energy Services Inc.
7.97
0.00%
 
CFW.TO Calfrac Well Services Ltd.
3.7600
+0.27%
 
SND Smart Sand, Inc.
2.4400
+1.46%
 
KLXE KLX Energy Services Holdings, Inc.
5.45
-3.88%