Trican Well Service Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.280	3.280	3.150	3.180	2.810	374,230
2023-06-13	3.280	3.350	3.255	3.260	2.846	356,182
2023-06-12	3.250	3.280	3.210	3.250	2.837	676,858
2023-06-09	3.380	3.400	3.280	3.300	2.881	754,443
2023-06-08	3.400	3.400	3.320	3.390	2.959	583,638
2023-06-07	3.330	3.420	3.330	3.400	2.968	555,514
2023-06-06	3.300	3.340	3.260	3.330	2.907	1,480,257
2023-06-05	3.350	3.390	3.320	3.340	2.916	1,343,766
2023-06-02	3.290	3.355	3.260	3.320	2.898	559,792
2023-06-01	3.110	3.290	3.110	3.220	2.811	1,105,951
2023-05-31	3.140	3.160	3.060	3.120	2.724	784,237
2023-05-30	3.200	3.215	3.120	3.190	2.785	385,088
2023-05-29	3.170	3.250	3.170	3.240	2.828	151,109
2023-05-26	3.180	3.210	3.150	3.190	2.785	265,175
2023-05-25	3.190	3.220	3.140	3.160	2.758	504,135
2023-05-24	3.250	3.280	3.185	3.220	2.811	591,912
2023-05-23	3.180	3.260	3.180	3.250	2.837	1,492,245
2023-05-19	3.180	3.240	3.140	3.160	2.758	384,378
2023-05-18	3.070	3.170	3.020	3.160	2.758	1,100,378
2023-05-17	3.060	3.080	3.020	3.080	2.689	506,394
2023-05-16	3.120	3.135	3.020	3.050	2.662	857,346
2023-05-15	3.180	3.210	3.130	3.160	2.758	509,942
2023-05-12	3.000	3.200	3.000	3.180	2.776	1,356,301
2023-05-11	2.980	2.980	2.910	2.940	2.566	491,799
2023-05-10	3.010	3.020	2.950	3.020	2.636	509,166
2023-05-09	2.990	3.020	2.960	3.000	2.619	968,760
2023-05-08	3.060	3.080	3.000	3.010	2.628	570,567
2023-05-05	3.000	3.080	2.990	3.050	2.662	412,825
2023-05-04	3.020	3.030	2.940	2.960	2.584	882,245
2023-05-03	2.980	3.080	2.980	3.020	2.636	968,741
2023-05-02	3.110	3.110	2.975	3.040	2.654	1,601,741
2023-05-01	3.140	3.190	3.110	3.130	2.732	272,973
2023-04-28	3.090	3.210	3.080	3.170	2.767	351,921
2023-04-27	3.160	3.210	3.070	3.090	2.697	651,548
2023-04-26	3.220	3.270	3.120	3.150	2.750	830,251
2023-04-25	3.200	3.280	3.180	3.240	2.828	789,205
2023-04-24	3.120	3.250	3.120	3.230	2.820	539,090
2023-04-21	3.140	3.200	3.120	3.140	2.741	513,750
2023-04-20	3.130	3.150	3.110	3.130	2.732	449,995
2023-04-19	3.140	3.180	3.110	3.170	2.767	551,706
2023-04-18	3.200	3.220	3.160	3.180	2.776	467,788
2023-04-17	3.180	3.215	3.135	3.190	2.785	914,819
2023-04-14	3.100	3.170	3.080	3.160	2.758	1,379,981
2023-04-13	3.040	3.160	3.040	3.100	2.706	857,860
2023-04-12	3.010	3.050	3.005	3.020	2.636	836,131
2023-04-11	3.050	3.055	2.990	3.000	2.619	1,934,848
2023-04-10	3.000	3.055	2.980	3.010	2.628	642,835
2023-04-06	3.000	3.050	2.970	3.000	2.619	604,406
2023-04-05	3.090	3.100	3.000	3.030	2.645	934,624
2023-04-04	3.170	3.170	3.015	3.100	2.706	1,082,113
2023-04-03	3.200	3.240	3.095	3.160	2.758	1,158,890
2023-03-31	3.100	3.100	3.030	3.080	2.689	645,826
2023-03-30	3.030	3.090	2.960	3.070	2.680	667,838
2023-03-29	3.030	3.070	3.010	3.030	2.645	578,517
2023-03-28	3.020	3.050	2.970	2.990	2.610	732,110
2023-03-27	2.990	3.030	2.900	3.020	2.636	1,121,364
2023-03-24	2.900	3.000	2.880	2.960	2.584	883,858
2023-03-23	2.960	3.025	2.895	2.940	2.566	761,082
2023-03-22	3.040	3.040	2.930	2.930	2.558	767,933
2023-03-21	3.020	3.060	2.985	3.030	2.645	898,153

← NewerPage 15 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.