Trican Well Service Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.250	5.330	5.180	5.240	4.631	1,186,752
2023-09-08	5.100	5.300	5.030	5.220	4.613	1,591,232
2023-09-07	5.010	5.130	4.955	5.110	4.516	1,313,253
2023-09-06	5.000	5.065	4.950	5.020	4.437	712,160
2023-09-05	4.980	5.050	4.950	5.020	4.437	2,188,678
2023-09-01	4.830	4.975	4.810	4.930	4.357	1,368,620
2023-08-31	4.850	4.870	4.770	4.780	4.224	730,873
2023-08-30	4.860	4.890	4.815	4.850	4.286	317,374
2023-08-29	4.800	4.890	4.760	4.850	4.286	532,453
2023-08-28	4.660	4.800	4.660	4.780	4.224	810,570
2023-08-25	4.640	4.700	4.630	4.650	4.110	482,531
2023-08-24	4.580	4.710	4.530	4.610	4.074	786,112
2023-08-23	4.540	4.630	4.480	4.610	4.074	678,623
2023-08-22	4.550	4.600	4.520	4.570	4.039	500,610
2023-08-21	4.650	4.670	4.550	4.550	4.021	314,393
2023-08-18	4.530	4.660	4.510	4.640	4.101	817,974
2023-08-17	4.500	4.690	4.450	4.550	4.021	980,116
2023-08-16	4.600	4.720	4.540	4.550	4.021	1,404,480
2023-08-15	4.690	4.690	4.560	4.610	4.074	1,038,346
2023-08-14	4.600	4.740	4.560	4.730	4.180	805,403
2023-08-11	4.690	4.745	4.610	4.610	4.074	1,162,533
2023-08-10	4.530	4.720	4.530	4.690	4.145	1,747,457
2023-08-09	4.550	4.590	4.510	4.530	4.003	894,189
2023-08-08	4.390	4.525	4.330	4.520	3.995	1,424,947
2023-08-04	4.480	4.570	4.470	4.480	3.959	1,135,140
2023-08-03	4.180	4.590	4.170	4.470	3.950	2,320,697
2023-08-02	4.070	4.220	4.070	4.190	3.703	1,214,129
2023-08-01	4.100	4.150	4.010	4.130	3.650	604,848
2023-07-31	4.070	4.140	4.060	4.140	3.659	787,061
2023-07-28	4.040	4.070	4.000	4.050	3.579	811,952
2023-07-27	3.990	4.070	3.980	4.030	3.562	1,358,326
2023-07-26	3.930	3.980	3.930	3.980	3.517	396,464
2023-07-25	3.940	3.990	3.920	3.950	3.491	476,218
2023-07-24	3.950	3.980	3.910	3.930	3.473	1,115,103
2023-07-21	3.850	3.950	3.850	3.940	3.482	810,209
2023-07-20	3.890	3.925	3.830	3.850	3.403	472,381
2023-07-19	3.830	3.900	3.830	3.870	3.420	1,061,240
2023-07-18	3.740	3.850	3.740	3.820	3.376	1,688,972
2023-07-17	3.670	3.760	3.650	3.720	3.288	610,122
2023-07-14	3.730	3.730	3.630	3.670	3.243	305,414
2023-07-13	3.710	3.770	3.690	3.730	3.296	643,407
2023-07-12	3.660	3.730	3.650	3.710	3.279	1,099,882
2023-07-11	3.650	3.705	3.620	3.660	3.235	1,680,591
2023-07-10	3.640	3.680	3.635	3.650	3.226	673,264
2023-07-07	3.570	3.695	3.570	3.660	3.235	1,101,866
2023-07-06	3.540	3.610	3.420	3.580	3.164	713,079
2023-07-05	3.580	3.620	3.530	3.570	3.155	381,775
2023-07-04	3.530	3.590	3.530	3.570	3.155	283,965
2023-06-30	3.510	3.600	3.480	3.530	3.120	400,925
2023-06-29	3.460	3.510	3.450	3.510	3.102	714,293
2023-06-28	3.360	3.480	3.350	3.450	3.049	1,104,289
2023-06-27	3.350	3.380	3.320	3.370	2.978	442,110
2023-06-26	3.300	3.400	3.300	3.350	2.961	941,721
2023-06-23	3.210	3.320	3.160	3.290	2.908	1,071,256
2023-06-22	3.340	3.340	3.240	3.260	2.881	544,445
2023-06-21	3.370	3.400	3.360	3.380	2.987	351,724
2023-06-20	3.370	3.400	3.290	3.380	2.987	459,870
2023-06-19	3.360	3.400	3.360	3.360	2.969	179,930
2023-06-16	3.290	3.390	3.290	3.350	2.961	2,348,331
2023-06-15	3.180	3.290	3.180	3.290	2.908	412,220

← NewerPage 14 of 21 · 1,259 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.