Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.540 | 6.570 | 6.410 | 6.520 | 6.520 | 460,922 |
| 2026-10-16 | 6.390 | 6.575 | 6.340 | 6.550 | 6.550 | 615,892 |
| 2026-10-15 | 6.400 | 6.410 | 6.240 | 6.340 | 6.340 | 356,700 |
| 2026-10-14 | 6.530 | 6.600 | 6.380 | 6.390 | 6.390 | 404,700 |
| 2026-10-13 | 6.450 | 6.580 | 6.420 | 6.550 | 6.550 | 434,700 |
| 2026-10-09 | 6.290 | 6.450 | 6.280 | 6.400 | 6.400 | 803,000 |
| 2026-10-08 | 6.230 | 6.270 | 6.180 | 6.270 | 6.270 | 427,500 |
| 2026-10-07 | 6.200 | 6.250 | 6.070 | 6.140 | 6.140 | 389,300 |
| 2026-10-06 | 6.320 | 6.320 | 6.130 | 6.190 | 6.190 | 373,400 |
| 2026-10-05 | 6.180 | 6.380 | 6.140 | 6.310 | 6.310 | 718,800 |
| 2026-10-02 | 6.180 | 6.270 | 6.120 | 6.180 | 6.180 | 579,500 |
| 2026-10-01 | 6.000 | 6.230 | 5.990 | 6.170 | 6.170 | 836,800 |
| 2026-09-30 | 5.990 | 6.100 | 5.980 | 5.980 | 5.980 | 468,900 |
| 2026-09-29 | 6.110 | 6.110 | 5.950 | 5.950 | 5.950 | 1,832,600 |
| 2026-09-28 | 6.240 | 6.260 | 6.110 | 6.130 | 6.130 | 555,000 |
| 2026-09-25 | 6.070 | 6.130 | 6.040 | 6.080 | 6.080 | 645,900 |
| 2026-09-24 | 6.190 | 6.240 | 6.090 | 6.090 | 6.090 | 622,800 |
| 2026-09-23 | 6.090 | 6.230 | 6.050 | 6.150 | 6.150 | 559,800 |
| 2026-09-22 | 6.110 | 6.190 | 6.020 | 6.080 | 6.080 | 420,400 |
| 2026-09-21 | 6.220 | 6.270 | 6.090 | 6.140 | 6.140 | 565,400 |
| 2026-09-18 | 6.240 | 6.290 | 6.220 | 6.270 | 6.270 | 520,400 |
| 2026-09-17 | 6.250 | 6.340 | 6.240 | 6.240 | 6.240 | 356,500 |
| 2026-09-16 | 6.310 | 6.390 | 6.190 | 6.230 | 6.230 | 576,400 |
| 2026-09-15 | 6.210 | 6.340 | 6.210 | 6.320 | 6.320 | 538,600 |
| 2026-09-14 | 6.340 | 6.400 | 6.230 | 6.240 | 6.185 | 714,000 |
| 2026-09-11 | 6.260 | 6.350 | 6.230 | 6.320 | 6.264 | 407,100 |
| 2026-09-10 | 6.450 | 6.480 | 6.270 | 6.280 | 6.225 | 787,239 |
| 2026-09-09 | 6.450 | 6.540 | 6.350 | 6.380 | 6.324 | 406,404 |
| 2026-09-08 | 6.410 | 6.540 | 6.390 | 6.430 | 6.373 | 463,778 |
| 2026-09-04 | 6.420 | 6.500 | 6.350 | 6.400 | 6.344 | 770,555 |
| 2026-09-03 | 6.370 | 6.570 | 6.370 | 6.500 | 6.443 | 1,753,829 |
| 2026-09-02 | 6.300 | 6.370 | 6.180 | 6.350 | 6.294 | 794,855 |
| 2026-09-01 | 6.280 | 6.380 | 6.270 | 6.340 | 6.284 | 512,580 |
| 2026-08-31 | 6.140 | 6.280 | 6.140 | 6.260 | 6.205 | 635,132 |
| 2026-08-28 | 6.250 | 6.250 | 6.135 | 6.150 | 6.096 | 645,361 |
| 2026-08-27 | 6.070 | 6.280 | 6.000 | 6.280 | 6.225 | 1,776,723 |
| 2026-08-26 | 6.000 | 6.100 | 5.920 | 6.070 | 6.017 | 691,731 |
| 2026-08-25 | 5.980 | 6.110 | 5.950 | 6.010 | 5.957 | 407,775 |
| 2026-08-24 | 6.210 | 6.300 | 5.990 | 6.060 | 6.007 | 1,123,105 |
| 2026-08-21 | 6.160 | 6.295 | 6.120 | 6.270 | 6.215 | 1,378,759 |
| 2026-08-20 | 6.160 | 6.255 | 6.100 | 6.160 | 6.106 | 1,472,900 |
| 2026-08-19 | 6.200 | 6.210 | 6.035 | 6.090 | 6.036 | 984,119 |
| 2026-08-18 | 6.290 | 6.290 | 6.105 | 6.150 | 6.096 | 439,045 |
| 2026-08-17 | 6.270 | 6.320 | 6.180 | 6.280 | 6.225 | 722,164 |
| 2026-08-14 | 6.190 | 6.255 | 6.170 | 6.250 | 6.195 | 529,380 |
| 2026-08-13 | 6.220 | 6.270 | 6.180 | 6.190 | 6.135 | 382,478 |
| 2026-08-12 | 6.250 | 6.270 | 6.180 | 6.260 | 6.205 | 470,680 |
| 2026-08-11 | 6.300 | 6.390 | 6.230 | 6.240 | 6.185 | 919,975 |
| 2026-08-10 | 6.060 | 6.280 | 6.050 | 6.280 | 6.225 | 1,683,610 |
| 2026-08-07 | 6.020 | 6.060 | 5.940 | 6.000 | 5.947 | 1,297,304 |
| 2026-08-06 | 6.050 | 6.145 | 5.960 | 6.010 | 5.957 | 1,051,618 |
| 2026-08-05 | 5.920 | 6.080 | 5.830 | 6.060 | 6.007 | 1,720,619 |
| 2026-08-04 | 5.770 | 5.985 | 5.750 | 5.880 | 5.828 | 1,188,868 |
| 2026-07-31 | 5.900 | 6.015 | 5.800 | 5.920 | 5.868 | 2,797,456 |
| 2026-07-30 | 6.140 | 6.200 | 5.845 | 5.900 | 5.848 | 1,221,404 |
| 2026-07-29 | 5.960 | 5.990 | 5.680 | 5.890 | 5.838 | 2,714,114 |
| 2026-07-28 | 6.420 | 6.420 | 6.320 | 6.350 | 6.294 | 748,566 |
| 2026-07-27 | 6.550 | 6.640 | 6.420 | 6.450 | 6.393 | 591,440 |
| 2026-07-24 | 6.770 | 6.840 | 6.610 | 6.650 | 6.591 | 638,428 |
| 2026-07-23 | 6.830 | 6.940 | 6.770 | 6.810 | 6.750 | 776,569 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0550 CAD |
| 2026-06-15 | 0.0550 CAD |
| 2026-03-13 | 0.0550 CAD |
| 2025-12-12 | 0.0550 CAD |
| 2025-09-12 | 0.0550 CAD |
| 2025-06-13 | 0.0500 CAD |
| 2025-03-14 | 0.0500 CAD |
| 2024-12-13 | 0.0450 CAD |
| 2024-09-13 | 0.0450 CAD |
| 2024-06-14 | 0.0450 CAD |
| 2024-03-14 | 0.0450 CAD |
| 2023-12-14 | 0.0400 CAD |
| 2023-09-14 | 0.0400 CAD |
| 2023-06-14 | 0.0400 CAD |
| 2023-03-14 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.