Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Trican Well Service Ltd (TWZ.SG)

Compare
3.0200
-0.1000
(-3.21%)
As of 4:23:27 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.08003.10003.02003.02003.0200-
Feb 24, 20253.12003.16003.12003.12003.1200-
Feb 21, 20253.24003.24003.16003.16003.1600-
Feb 20, 20253.08003.26003.08003.20003.2000-
Feb 19, 20253.08003.12003.08003.10003.1000-
Feb 18, 20252.94003.10002.94003.10003.1000-
Feb 17, 20252.96002.98002.96002.98002.9800-
Feb 14, 20253.00003.12002.98002.98002.98001,635
Feb 13, 20252.98003.02002.96003.02003.0200-
Feb 12, 20253.02003.02003.00003.00003.0000-
Feb 11, 20253.02003.06003.02003.06003.0600-
Feb 10, 20253.02003.04003.02003.04003.0400-
Feb 7, 20253.04003.06003.04003.04003.0400-
Feb 6, 20253.08003.10003.06003.06003.0600-
Feb 5, 20253.10003.12003.08003.10003.1000-
Feb 4, 20253.00003.16003.00003.12003.1200-
Feb 3, 20253.00003.02003.00003.02003.0200-
Jan 31, 20253.18003.18003.04003.04003.0400-
Jan 30, 20253.18003.20003.18003.18003.1800-
Jan 29, 20253.12003.20003.12003.20003.2000-
Jan 28, 20253.16003.16003.14003.14003.1400-
Jan 27, 20253.22003.22003.16003.16003.1600-
Jan 24, 20253.34003.34003.30003.30003.3000-
Jan 23, 20253.42003.42003.36003.36003.3600-
Jan 22, 20253.36003.44003.36003.44003.4400-
Jan 21, 20253.46003.46003.40003.40003.4000-
Jan 20, 20253.40003.48003.40003.48003.4800-
Jan 17, 20253.50003.52003.50003.50003.5000-
Jan 16, 20253.50003.52003.48003.50003.5000-
Jan 15, 20253.50003.56003.48003.56003.5600500
Jan 14, 20253.44003.50003.44003.50003.5000-
Jan 13, 20253.54003.54003.48003.48003.4800-
Jan 10, 20253.54003.62003.52003.52003.5200-
Jan 9, 20253.46003.46003.44003.46003.4600-
Jan 8, 20253.50003.50003.48003.50003.5000-
Jan 7, 20253.52003.56003.52003.56003.5600-
Jan 6, 20253.50003.56003.50003.52003.5200-
Jan 3, 20253.46003.52003.44003.52003.5200-
Jan 2, 20253.38003.48003.38003.44003.4400-
Dec 30, 20243.18003.18003.18003.18003.1800-
Dec 27, 20243.24003.26003.22003.22003.2200-
Dec 23, 20243.16003.16003.08003.08003.0800-
Dec 20, 20243.02003.08003.00003.08003.0800-
Dec 19, 20243.02003.10003.02003.10003.1000-
Dec 18, 20243.18003.20003.18003.20003.2000-
Dec 17, 20243.22003.22003.16003.20003.20001,232
Dec 16, 20243.20003.24003.20003.24003.2400-
Dec 13, 2024 0.0299 Dividend
Dec 13, 20243.22003.22003.18003.22003.2200-
Dec 12, 20243.26003.28003.24003.28003.2350-
Dec 11, 20243.18003.28003.18003.28003.2350-
Dec 10, 20243.14003.20003.14003.20003.1561-
Dec 9, 20243.18003.22003.18003.20003.1561-
Dec 6, 20243.22003.22003.16003.18003.1364-
Dec 5, 20243.22003.26003.20003.26003.2153-
Dec 4, 20243.28003.30003.24003.24003.1955-
Dec 3, 20243.26003.32003.20003.32003.2745-
Dec 2, 20243.24003.28003.22003.28003.2350-
Nov 29, 20243.22003.24003.20003.24003.1955-
Nov 28, 20243.20003.24003.20003.22003.1758-
Nov 27, 20243.20003.22003.20003.20003.1561-
Nov 26, 20243.20003.22003.16003.20003.1561-
Nov 25, 20243.32003.32003.26003.26003.2153-
Nov 22, 20243.34003.36003.34003.36003.3139-
Nov 21, 20243.22003.36003.22003.36003.3139-
Nov 20, 20243.20003.24003.18003.24003.1955-
Nov 19, 20243.20003.22003.20003.22003.1758-
Nov 18, 20243.08003.22003.06003.22003.1758-
Nov 15, 20243.06003.10003.06003.10003.0575-
Nov 14, 20243.08003.12003.08003.12003.0772-
Nov 13, 20243.12003.14003.10003.12003.0772-
Nov 12, 20243.12003.16003.12003.14003.0969-
Nov 11, 20243.14003.16003.10003.16003.1166-
Nov 8, 20243.12003.18003.10003.18003.1364-
Nov 7, 20243.12003.18003.08003.18003.1364400
Nov 6, 20243.06003.14003.06003.12003.0772-
Nov 5, 20243.02003.06003.02003.02002.9786-
Nov 4, 20242.94003.06002.94003.06003.0180-
Nov 1, 20242.98003.00002.96002.96002.9194-
Oct 31, 20242.94003.02002.94003.02002.9786-
Oct 30, 20242.82003.00002.80003.00002.9588-
Oct 29, 20242.84002.86002.80002.80002.7616-
Oct 28, 20242.80002.86002.80002.86002.8208-
Oct 25, 20242.88002.94002.88002.94002.8997-
Oct 24, 20242.94002.94002.88002.92002.8799-
Oct 23, 20242.92002.96002.90002.92002.8799-
Oct 22, 20242.98003.02002.94002.94002.8997-
Oct 21, 20242.94003.04002.94003.04002.9983-
Oct 18, 20242.96002.96002.94002.94002.8997-
Oct 17, 20243.02003.06002.98002.98002.9391-
Oct 16, 20242.98003.04002.96003.04002.9983-
Oct 15, 20243.00003.00002.96002.96002.9194-
Oct 14, 20243.00003.00002.98003.00002.9588-
Oct 11, 20243.02003.04003.00003.04002.9983-
Oct 10, 20243.02003.08003.02003.06003.0180-
Oct 9, 20243.02003.08003.00003.04002.9983-
Oct 8, 20243.14003.14003.02003.04002.9983-
Oct 7, 20243.12003.20003.12003.18003.1364-
Oct 4, 20243.30003.32003.20003.22003.1758-
Oct 3, 20243.28003.34003.28003.32003.2745-
Oct 2, 20243.22003.28003.22003.24003.1955-
Oct 1, 20243.10003.24003.06003.24003.1955-
Sep 30, 20243.14003.14003.10003.12003.0772-
Sep 27, 20243.14003.18003.14003.16003.1166-
Sep 26, 20243.10003.14003.10003.14003.0969-
Sep 25, 20243.14003.16003.12003.12003.0772-
Sep 24, 20243.12003.22003.12003.18003.1364-
Sep 23, 20243.16003.20003.12003.12003.0772-
Sep 20, 20243.14003.18003.14003.18003.1364-
Sep 19, 20243.12003.18003.12003.18003.1364-
Sep 18, 20243.06003.10003.06003.10003.0575-
Sep 17, 20242.98003.10002.98003.10003.0575-
Sep 16, 20242.96003.02002.96003.00002.9588-
Sep 13, 2024 0.0299 Dividend
Sep 13, 20243.04003.04002.98002.98002.9391-
Sep 12, 20243.06003.06003.04003.04002.9539-
Sep 11, 20242.96003.06002.96003.06002.9733-
Sep 10, 20243.06003.06002.98003.00002.9150-
Sep 9, 20243.06003.10003.06003.10003.0122-
Sep 6, 20243.12003.14003.06003.06002.9733-
Sep 5, 20243.18003.20003.12003.12003.0316-
Sep 4, 20243.18003.24003.18003.24003.1482-
Sep 3, 20243.30003.30003.22003.24003.1482-
Sep 2, 20243.32003.32003.32003.32003.2260-
Aug 30, 20243.36003.38003.36003.36003.2648-
Aug 29, 20243.30003.38003.30003.38003.2843-
Aug 28, 20243.28003.34003.26003.32003.2260-
Aug 27, 20243.36003.36003.30003.30003.2065-
Aug 26, 20243.32003.36003.32003.36003.2648-
Aug 23, 20243.24003.32003.24003.32003.2260-
Aug 22, 20243.26003.32003.26003.30003.2065-
Aug 21, 20243.24003.28003.22003.28003.1871-
Aug 20, 20243.26003.28003.24003.26003.1677-
Aug 19, 20243.24003.30003.24003.30003.2065-
Aug 16, 20243.26003.26003.22003.26003.1677-
Aug 15, 20243.22003.28003.22003.28003.1871-
Aug 14, 20243.24003.24003.20003.24003.1482-
Aug 13, 20243.20003.24003.18003.24003.1482-
Aug 12, 20243.10003.24003.10003.24003.1482-
Aug 9, 20243.24003.26003.16003.16003.0705-
Aug 8, 20243.28003.34003.28003.32003.2260-
Aug 7, 20243.30003.36003.30003.32003.22609,589
Aug 6, 20243.22003.26003.22003.26003.1677-
Aug 5, 20243.14003.20003.14003.20003.1094-
Aug 2, 20243.38003.38003.24003.26003.1677-
Aug 1, 20243.32003.38003.30003.32003.2260-
Jul 31, 20243.26003.38003.26003.34003.2454-
Jul 30, 20243.20003.28003.20003.26003.1677-
Jul 29, 20243.24003.26003.20003.20003.1094-
Jul 26, 20243.22003.22003.22003.22003.1288-
Jul 25, 20243.14003.24003.12003.24003.1482-
Jul 24, 20243.18003.22003.18003.22003.1288-
Jul 23, 20243.24003.24003.22003.24003.1482-
Jul 22, 20243.18003.22003.16003.22003.1288-
Jul 19, 20243.28003.30003.22003.26003.1677-
Jul 18, 20243.26003.28003.24003.28003.1871-
Jul 17, 20243.22003.32003.22003.26003.1677-
Jul 16, 20243.20003.26003.18003.24003.1482-
Jul 15, 20243.14003.24003.14003.24003.1482-
Jul 12, 20243.16003.18003.16003.18003.0899-
Jul 11, 20243.14003.20003.12003.18003.0899-
Jul 10, 20243.10003.18003.10003.18003.0899-
Jul 9, 20243.12003.18003.08003.18003.0899-
Jul 8, 20243.16003.16003.14003.14003.0511-
Jul 5, 20243.24003.24003.20003.20003.1094-
Jul 4, 20243.16003.26003.16003.26003.1677-
Jul 3, 20243.18003.22003.18003.22003.1288-
Jul 2, 20243.18003.26003.18003.26003.1677-
Jul 1, 20243.24003.24003.22003.24003.1482-
Jun 28, 20243.22003.28003.22003.28003.1871-
Jun 27, 20243.18003.24003.18003.24003.1482-
Jun 26, 20243.12003.20003.10003.20003.1094-
Jun 25, 20243.12003.14003.12003.14003.0511-
Jun 24, 20242.90003.08002.90003.08002.9928-
Jun 21, 20243.04003.04002.90002.90002.8179-
Jun 20, 20243.04003.08003.04003.08002.9928-
Jun 19, 20243.00003.06002.98003.06002.9733-
Jun 18, 20243.02003.08003.02003.08002.9928-
Jun 17, 20243.00003.02003.00003.02002.9345-
Jun 14, 2024 0.0299 Dividend
Jun 14, 20243.02003.04003.02003.02002.9345-
Jun 13, 20243.06003.06003.04003.04002.9102-
Jun 12, 20243.14003.14003.12003.12002.9868-
Jun 11, 20243.14003.18003.14003.14003.0059-
Jun 10, 20243.06003.18003.04003.18003.0442-
Jun 7, 20242.96003.02002.96003.02002.8910-
Jun 6, 20242.86002.98002.86002.98002.8527-
Jun 5, 20242.80002.82002.80002.82002.6996-
Jun 4, 20242.82002.82002.78002.80002.6804-
Jun 3, 20242.96002.98002.90002.90002.7762-
May 31, 20242.90002.94002.90002.92002.7953340
May 30, 20242.92002.96002.92002.94002.8145-
May 29, 20242.92002.94002.92002.94002.8145-
May 28, 20242.92002.98002.92002.98002.8527-
May 27, 20242.92002.96002.92002.94002.8145-
May 24, 20242.88002.96002.88002.94002.8145-
May 23, 20242.84002.94002.84002.92002.7953-
May 22, 20242.86002.88002.86002.88002.7570-
May 21, 20242.88002.92002.86002.92002.7953-
May 20, 20242.88002.88002.86002.88002.7570-
May 17, 20242.80002.90002.80002.90002.7762-
May 16, 20242.84002.84002.84002.84002.7187-
May 15, 20242.90002.90002.86002.86002.7379-
May 14, 20242.86002.92002.84002.90002.7762-
May 13, 20242.82002.88002.82002.88002.7570-
May 10, 20242.80002.84002.80002.84002.7187-
May 9, 20242.72002.78002.72002.76002.6421-
May 8, 20242.70002.74002.68002.72002.6038-
May 7, 20242.80002.80002.78002.78002.6613-
May 6, 20242.80002.84002.80002.84002.7187-
May 3, 20242.80002.82002.80002.80002.6804-
May 2, 20242.76002.78002.76002.78002.6613-
Apr 30, 20242.86002.88002.82002.82002.6996-
Apr 29, 20242.90002.92002.88002.88002.7570-
Apr 26, 20242.84002.88002.84002.88002.7570-
Apr 25, 20242.84002.84002.84002.84002.7187-
Apr 24, 20242.88002.88002.86002.86002.7379-
Apr 23, 20242.86002.88002.84002.88002.7570-
Apr 22, 20242.84002.86002.82002.86002.7379-
Apr 19, 20242.86002.90002.84002.88002.7570-
Apr 18, 20242.86002.90002.84002.86002.7379-
Apr 17, 20242.88002.94002.86002.88002.7570-
Apr 16, 20243.00003.00002.88002.92002.7953-
Apr 15, 20243.08003.10003.02003.02002.8910-
Apr 12, 20243.02003.12003.02003.12002.9868-
Apr 11, 20243.00003.04002.98003.04002.9102-
Apr 10, 20242.86003.02002.82003.02002.8910-
Apr 9, 20242.90002.90002.88002.90002.7762-
Apr 8, 20242.86002.90002.86002.90002.7762-
Apr 5, 20242.90002.90002.90002.90002.7762-
Apr 4, 20242.90002.90002.90002.90002.7762-
Apr 3, 20242.82002.82002.82002.82002.6996-
Apr 2, 20242.78002.80002.78002.78002.6613-
Mar 28, 20242.76002.82002.76002.78002.6613-
Mar 27, 20242.70002.78002.70002.78002.6613-
Mar 26, 20242.74002.74002.72002.72002.6038-
Mar 25, 20242.70002.76002.70002.74002.6230-
Mar 22, 20242.70002.72002.70002.70002.5847-
Mar 21, 20242.70002.74002.68002.72002.6038-
Mar 20, 20242.70002.74002.68002.72002.6038-
Mar 19, 20242.66002.76002.66002.76002.6421-
Mar 18, 20242.66002.72002.66002.70002.5847-
Mar 15, 20242.68002.70002.68002.70002.5847-
Mar 14, 2024 0.0299 Dividend
Mar 14, 20242.72002.72002.70002.70002.5847-
Mar 13, 20242.74002.80002.72002.72002.5608-
Mar 12, 20242.82002.82002.74002.76002.5984-
Mar 11, 20242.82002.84002.82002.84002.6737-
Mar 8, 20242.88002.88002.82002.84002.6737-
Mar 7, 20242.76002.90002.76002.90002.7302-
Mar 6, 20242.82002.86002.80002.80002.6361-
Mar 5, 20242.80002.84002.80002.82002.6549-
Mar 4, 20242.82002.84002.80002.84002.6737-
Mar 1, 20242.78002.86002.78002.86002.6926-
Feb 29, 20242.80002.80002.78002.80002.6361-
Feb 28, 20242.72002.72002.70002.70002.5419-
Feb 27, 20242.70002.72002.70002.72002.5608-
Feb 26, 20242.70002.80002.70002.80002.6361-