Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.420 | 4.450 | 4.380 | 4.410 | 4.014 | 576,846 |
| 2024-05-28 | 4.420 | 4.500 | 4.395 | 4.450 | 4.050 | 1,020,088 |
| 2024-05-27 | 4.390 | 4.470 | 4.390 | 4.440 | 4.041 | 341,209 |
| 2024-05-24 | 4.400 | 4.460 | 4.395 | 4.400 | 4.005 | 773,371 |
| 2024-05-23 | 4.320 | 4.420 | 4.310 | 4.370 | 3.977 | 559,950 |
| 2024-05-22 | 4.340 | 4.360 | 4.265 | 4.290 | 3.905 | 632,489 |
| 2024-05-21 | 4.330 | 4.410 | 4.290 | 4.340 | 3.950 | 635,648 |
| 2024-05-17 | 4.240 | 4.380 | 4.240 | 4.340 | 3.950 | 969,108 |
| 2024-05-16 | 4.290 | 4.330 | 4.200 | 4.230 | 3.850 | 1,878,633 |
| 2024-05-15 | 4.330 | 4.335 | 4.230 | 4.300 | 3.914 | 619,336 |
| 2024-05-14 | 4.290 | 4.420 | 4.240 | 4.350 | 3.959 | 1,798,188 |
| 2024-05-13 | 4.240 | 4.345 | 4.215 | 4.300 | 3.914 | 593,704 |
| 2024-05-10 | 4.230 | 4.270 | 4.190 | 4.240 | 3.859 | 435,625 |
| 2024-05-09 | 4.110 | 4.250 | 4.110 | 4.220 | 3.841 | 833,170 |
| 2024-05-08 | 4.060 | 4.130 | 4.060 | 4.090 | 3.722 | 593,506 |
| 2024-05-07 | 4.200 | 4.200 | 4.075 | 4.080 | 3.713 | 869,922 |
| 2024-05-06 | 4.210 | 4.250 | 4.180 | 4.190 | 3.813 | 866,758 |
| 2024-05-03 | 4.180 | 4.230 | 4.180 | 4.180 | 3.804 | 270,654 |
| 2024-05-02 | 4.140 | 4.195 | 4.090 | 4.180 | 3.804 | 367,402 |
| 2024-05-01 | 4.180 | 4.220 | 4.080 | 4.100 | 3.732 | 528,341 |
| 2024-04-30 | 4.300 | 4.300 | 4.170 | 4.180 | 3.804 | 940,049 |
| 2024-04-29 | 4.330 | 4.350 | 4.250 | 4.320 | 3.932 | 849,551 |
| 2024-04-26 | 4.240 | 4.355 | 4.240 | 4.330 | 3.941 | 1,112,880 |
| 2024-04-25 | 4.220 | 4.265 | 4.200 | 4.240 | 3.859 | 676,162 |
| 2024-04-24 | 4.250 | 4.310 | 4.240 | 4.250 | 3.868 | 247,465 |
| 2024-04-23 | 4.240 | 4.330 | 4.230 | 4.270 | 3.886 | 579,021 |
| 2024-04-22 | 4.240 | 4.295 | 4.190 | 4.270 | 3.886 | 254,381 |
| 2024-04-19 | 4.250 | 4.330 | 4.240 | 4.280 | 3.895 | 260,786 |
| 2024-04-18 | 4.300 | 4.355 | 4.235 | 4.240 | 3.859 | 482,185 |
| 2024-04-17 | 4.340 | 4.385 | 4.260 | 4.280 | 3.895 | 342,408 |
| 2024-04-16 | 4.460 | 4.480 | 4.260 | 4.340 | 3.950 | 721,837 |
| 2024-04-15 | 4.610 | 4.620 | 4.465 | 4.500 | 4.096 | 721,142 |
| 2024-04-12 | 4.590 | 4.710 | 4.575 | 4.610 | 4.196 | 1,073,226 |
| 2024-04-11 | 4.470 | 4.560 | 4.460 | 4.540 | 4.132 | 862,757 |
| 2024-04-10 | 4.330 | 4.520 | 4.300 | 4.490 | 4.087 | 1,007,201 |
| 2024-04-09 | 4.400 | 4.400 | 4.300 | 4.310 | 3.923 | 710,583 |
| 2024-04-08 | 4.370 | 4.390 | 4.290 | 4.390 | 3.996 | 261,916 |
| 2024-04-05 | 4.320 | 4.390 | 4.300 | 4.350 | 3.959 | 1,083,613 |
| 2024-04-04 | 4.340 | 4.360 | 4.280 | 4.340 | 3.950 | 499,696 |
| 2024-04-03 | 4.200 | 4.350 | 4.190 | 4.340 | 3.950 | 2,431,009 |
| 2024-04-02 | 4.140 | 4.215 | 4.110 | 4.200 | 3.823 | 745,745 |
| 2024-04-01 | 4.140 | 4.160 | 4.080 | 4.120 | 3.750 | 407,726 |
| 2024-03-28 | 4.140 | 4.200 | 4.125 | 4.150 | 3.777 | 756,796 |
| 2024-03-27 | 4.060 | 4.155 | 4.050 | 4.150 | 3.777 | 673,166 |
| 2024-03-26 | 4.090 | 4.120 | 4.040 | 4.050 | 3.686 | 376,198 |
| 2024-03-25 | 4.060 | 4.120 | 4.060 | 4.100 | 3.732 | 691,794 |
| 2024-03-22 | 4.080 | 4.090 | 4.000 | 4.060 | 3.695 | 645,317 |
| 2024-03-21 | 4.040 | 4.090 | 4.025 | 4.070 | 3.704 | 454,284 |
| 2024-03-20 | 4.090 | 4.105 | 4.030 | 4.040 | 3.677 | 671,854 |
| 2024-03-19 | 4.030 | 4.120 | 4.000 | 4.100 | 3.732 | 3,894,646 |
| 2024-03-18 | 4.010 | 4.080 | 4.000 | 4.020 | 3.659 | 673,266 |
| 2024-03-15 | 4.050 | 4.070 | 3.990 | 4.020 | 3.659 | 852,905 |
| 2024-03-14 | 4.090 | 4.090 | 4.000 | 4.040 | 3.677 | 1,933,631 |
| 2024-03-13 | 4.170 | 4.230 | 4.070 | 4.090 | 3.682 | 497,007 |
| 2024-03-12 | 4.240 | 4.240 | 4.100 | 4.140 | 3.727 | 485,083 |
| 2024-03-11 | 4.250 | 4.260 | 4.180 | 4.210 | 3.790 | 201,287 |
| 2024-03-08 | 4.300 | 4.300 | 4.200 | 4.260 | 3.835 | 351,874 |
| 2024-03-07 | 4.180 | 4.350 | 4.150 | 4.300 | 3.871 | 1,546,107 |
| 2024-03-06 | 4.270 | 4.300 | 4.150 | 4.160 | 3.745 | 696,745 |
| 2024-03-05 | 4.220 | 4.255 | 4.205 | 4.250 | 3.826 | 549,813 |
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.