Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.050 | 5.110 | 4.990 | 4.990 | 4.587 | 548,756 |
| 2024-08-21 | 5.010 | 5.060 | 4.925 | 5.060 | 4.651 | 514,191 |
| 2024-08-20 | 5.040 | 5.050 | 4.940 | 4.990 | 4.587 | 572,064 |
| 2024-08-19 | 5.000 | 5.080 | 4.955 | 5.050 | 4.642 | 410,313 |
| 2024-08-16 | 4.990 | 5.010 | 4.930 | 5.000 | 4.596 | 386,891 |
| 2024-08-15 | 4.990 | 5.030 | 4.970 | 5.030 | 4.624 | 530,814 |
| 2024-08-14 | 4.950 | 4.970 | 4.890 | 4.950 | 4.550 | 556,961 |
| 2024-08-13 | 4.890 | 4.990 | 4.845 | 4.970 | 4.568 | 566,610 |
| 2024-08-12 | 4.760 | 4.930 | 4.760 | 4.900 | 4.504 | 721,749 |
| 2024-08-09 | 4.960 | 4.960 | 4.695 | 4.730 | 4.348 | 1,039,326 |
| 2024-08-08 | 5.040 | 5.080 | 4.940 | 4.940 | 4.541 | 551,315 |
| 2024-08-07 | 5.060 | 5.185 | 5.030 | 5.040 | 4.633 | 968,668 |
| 2024-08-06 | 4.880 | 5.105 | 4.820 | 5.020 | 4.614 | 1,560,747 |
| 2024-08-02 | 5.110 | 5.110 | 4.950 | 5.010 | 4.605 | 1,441,893 |
| 2024-08-01 | 5.060 | 5.190 | 5.010 | 5.180 | 4.762 | 2,271,159 |
| 2024-07-31 | 5.000 | 5.240 | 5.000 | 5.040 | 4.633 | 990,123 |
| 2024-07-30 | 4.900 | 4.985 | 4.900 | 4.930 | 4.532 | 219,851 |
| 2024-07-29 | 4.960 | 4.990 | 4.870 | 4.930 | 4.532 | 349,710 |
| 2024-07-26 | 4.930 | 4.980 | 4.890 | 4.940 | 4.541 | 634,186 |
| 2024-07-25 | 4.820 | 4.930 | 4.770 | 4.910 | 4.513 | 406,792 |
| 2024-07-24 | 4.880 | 4.910 | 4.800 | 4.800 | 4.412 | 461,265 |
| 2024-07-23 | 4.920 | 4.920 | 4.815 | 4.870 | 4.477 | 360,786 |
| 2024-07-22 | 4.880 | 4.990 | 4.870 | 4.950 | 4.550 | 368,509 |
| 2024-07-19 | 4.950 | 5.000 | 4.870 | 4.870 | 4.477 | 363,824 |
| 2024-07-18 | 4.970 | 5.010 | 4.940 | 4.980 | 4.578 | 582,038 |
| 2024-07-17 | 4.910 | 5.050 | 4.910 | 4.970 | 4.568 | 608,300 |
| 2024-07-16 | 4.860 | 4.930 | 4.810 | 4.910 | 4.513 | 557,277 |
| 2024-07-15 | 4.770 | 4.930 | 4.770 | 4.880 | 4.486 | 721,056 |
| 2024-07-12 | 4.760 | 4.800 | 4.750 | 4.750 | 4.366 | 465,527 |
| 2024-07-11 | 4.720 | 4.800 | 4.700 | 4.750 | 4.366 | 410,776 |
| 2024-07-10 | 4.700 | 4.770 | 4.650 | 4.720 | 4.339 | 440,956 |
| 2024-07-09 | 4.650 | 4.740 | 4.620 | 4.680 | 4.302 | 417,314 |
| 2024-07-08 | 4.760 | 4.780 | 4.670 | 4.680 | 4.302 | 502,821 |
| 2024-07-05 | 4.840 | 4.850 | 4.760 | 4.760 | 4.375 | 380,912 |
| 2024-07-04 | 4.760 | 4.890 | 4.760 | 4.860 | 4.467 | 357,566 |
| 2024-07-03 | 4.800 | 4.820 | 4.750 | 4.780 | 4.394 | 254,223 |
| 2024-07-02 | 4.850 | 4.890 | 4.760 | 4.780 | 4.394 | 583,676 |
| 2024-06-28 | 4.820 | 4.915 | 4.810 | 4.820 | 4.431 | 793,271 |
| 2024-06-27 | 4.760 | 4.860 | 4.750 | 4.810 | 4.421 | 977,342 |
| 2024-06-26 | 4.630 | 4.780 | 4.630 | 4.740 | 4.357 | 444,122 |
| 2024-06-25 | 4.660 | 4.720 | 4.590 | 4.620 | 4.247 | 387,886 |
| 2024-06-24 | 4.350 | 4.700 | 4.350 | 4.660 | 4.284 | 1,366,075 |
| 2024-06-21 | 4.560 | 4.560 | 4.280 | 4.320 | 3.971 | 1,177,964 |
| 2024-06-20 | 4.570 | 4.630 | 4.540 | 4.540 | 4.173 | 816,690 |
| 2024-06-19 | 4.500 | 4.580 | 4.500 | 4.580 | 4.210 | 254,961 |
| 2024-06-18 | 4.540 | 4.640 | 4.510 | 4.520 | 4.155 | 845,599 |
| 2024-06-17 | 4.510 | 4.605 | 4.480 | 4.540 | 4.173 | 568,151 |
| 2024-06-14 | 4.520 | 4.540 | 4.420 | 4.530 | 4.164 | 988,331 |
| 2024-06-13 | 4.650 | 4.650 | 4.530 | 4.560 | 4.150 | 762,828 |
| 2024-06-12 | 4.730 | 4.760 | 4.630 | 4.650 | 4.232 | 467,163 |
| 2024-06-11 | 4.750 | 4.790 | 4.690 | 4.710 | 4.287 | 756,640 |
| 2024-06-10 | 4.620 | 4.810 | 4.570 | 4.750 | 4.323 | 1,114,764 |
| 2024-06-07 | 4.480 | 4.625 | 4.470 | 4.610 | 4.196 | 1,927,515 |
| 2024-06-06 | 4.330 | 4.540 | 4.330 | 4.500 | 4.096 | 1,720,874 |
| 2024-06-05 | 4.270 | 4.360 | 4.250 | 4.340 | 3.950 | 698,769 |
| 2024-06-04 | 4.260 | 4.310 | 4.210 | 4.240 | 3.859 | 1,143,548 |
| 2024-06-03 | 4.460 | 4.460 | 4.290 | 4.290 | 3.905 | 965,277 |
| 2024-05-31 | 4.400 | 4.500 | 4.370 | 4.480 | 4.077 | 849,258 |
| 2024-05-30 | 4.420 | 4.480 | 4.360 | 4.400 | 4.005 | 545,103 |
| 2024-05-29 | 4.420 | 4.450 | 4.380 | 4.410 | 4.014 | 576,846 |
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.