Trican Well Service Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.070	4.110	4.030	4.030	3.591	436,880
2023-12-04	4.130	4.150	4.005	4.070	3.626	489,882
2023-12-01	4.100	4.230	4.100	4.170	3.716	475,739
2023-11-30	4.160	4.190	4.070	4.120	3.671	758,243
2023-11-29	4.120	4.140	4.040	4.110	3.662	3,254,548
2023-11-28	4.100	4.130	4.060	4.080	3.635	540,636
2023-11-27	4.110	4.145	4.070	4.090	3.644	508,800
2023-11-24	4.100	4.190	4.090	4.100	3.653	377,287
2023-11-23	4.050	4.170	4.050	4.110	3.662	240,250
2023-11-22	4.110	4.200	4.000	4.100	3.653	1,307,208
2023-11-21	4.220	4.230	4.120	4.200	3.742	463,923
2023-11-20	4.320	4.340	4.230	4.250	3.787	1,175,098
2023-11-17	4.300	4.300	4.240	4.270	3.805	2,517,942
2023-11-16	4.400	4.410	4.220	4.250	3.787	1,219,845
2023-11-15	4.560	4.590	4.430	4.450	3.965	546,188
2023-11-14	4.570	4.710	4.555	4.590	4.090	664,428
2023-11-13	4.560	4.610	4.535	4.560	4.063	342,024
2023-11-10	4.400	4.585	4.400	4.550	4.054	796,235
2023-11-09	4.500	4.540	4.360	4.380	3.903	839,407
2023-11-08	4.500	4.525	4.430	4.490	4.001	803,713
2023-11-07	4.640	4.640	4.530	4.530	4.036	426,908
2023-11-06	4.780	4.800	4.650	4.700	4.188	693,701
2023-11-03	4.850	4.880	4.740	4.760	4.241	1,035,853
2023-11-02	4.800	4.880	4.770	4.860	4.330	458,907
2023-11-01	4.690	4.830	4.690	4.810	4.286	769,068
2023-10-31	4.590	4.705	4.570	4.690	4.179	841,621
2023-10-30	4.610	4.625	4.510	4.570	4.072	361,558
2023-10-27	4.580	4.605	4.530	4.600	4.099	468,925
2023-10-26	4.530	4.570	4.420	4.550	4.054	679,730
2023-10-25	4.470	4.600	4.460	4.550	4.054	519,647
2023-10-24	4.490	4.585	4.450	4.510	4.018	675,503
2023-10-23	4.500	4.550	4.430	4.450	3.965	552,496
2023-10-20	4.600	4.600	4.525	4.530	4.036	328,504
2023-10-19	4.530	4.640	4.510	4.600	4.099	1,519,965
2023-10-18	4.580	4.630	4.550	4.560	4.063	605,909
2023-10-17	4.530	4.595	4.530	4.550	4.054	303,661
2023-10-16	4.540	4.610	4.480	4.540	4.045	330,945
2023-10-13	4.590	4.640	4.490	4.520	4.027	1,268,311
2023-10-12	4.580	4.610	4.475	4.560	4.063	556,969
2023-10-11	4.620	4.660	4.520	4.580	4.081	452,912
2023-10-10	4.600	4.700	4.600	4.680	4.170	669,329
2023-10-06	4.440	4.590	4.385	4.540	4.045	852,602
2023-10-05	4.430	4.470	4.365	4.400	3.920	416,322
2023-10-04	4.490	4.490	4.350	4.450	3.965	1,579,710
2023-10-03	4.490	4.630	4.480	4.550	4.054	642,912
2023-10-02	4.610	4.610	4.455	4.490	4.001	1,681,702
2023-09-29	4.760	4.760	4.620	4.650	4.143	892,245
2023-09-28	4.840	4.840	4.720	4.760	4.241	974,642
2023-09-27	4.900	4.965	4.890	4.890	4.357	536,987
2023-09-26	4.890	4.950	4.840	4.880	4.348	587,717
2023-09-25	4.870	4.950	4.870	4.920	4.384	222,851
2023-09-22	4.820	4.915	4.820	4.890	4.357	713,672
2023-09-21	4.870	4.920	4.780	4.790	4.268	705,041
2023-09-20	4.760	4.935	4.740	4.910	4.375	1,119,534
2023-09-19	4.850	4.930	4.740	4.780	4.259	669,240
2023-09-18	4.760	4.820	4.750	4.750	4.232	1,597,111
2023-09-15	4.820	4.820	4.720	4.760	4.241	3,661,789
2023-09-14	4.960	4.960	4.785	4.830	4.304	1,306,317
2023-09-13	5.190	5.190	4.890	4.920	4.348	1,107,695
2023-09-12	5.270	5.330	5.140	5.180	4.578	1,052,824

← NewerPage 13 of 21 · 1,255 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.