Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.590 | 3.695 | 3.580 | 3.640 | 3.138 | 352,479 |
| 2022-12-19 | 3.660 | 3.730 | 3.570 | 3.600 | 3.104 | 529,979 |
| 2022-12-16 | 3.650 | 3.710 | 3.600 | 3.680 | 3.173 | 467,630 |
| 2022-12-15 | 3.710 | 3.730 | 3.650 | 3.710 | 3.198 | 288,962 |
| 2022-12-14 | 3.750 | 3.860 | 3.710 | 3.730 | 3.216 | 458,512 |
| 2022-12-13 | 3.770 | 3.850 | 3.750 | 3.750 | 3.233 | 574,575 |
| 2022-12-12 | 3.720 | 3.780 | 3.690 | 3.730 | 3.216 | 526,977 |
| 2022-12-09 | 3.780 | 3.820 | 3.680 | 3.690 | 3.181 | 644,916 |
| 2022-12-08 | 3.730 | 3.840 | 3.710 | 3.790 | 3.267 | 427,355 |
| 2022-12-07 | 3.760 | 3.860 | 3.690 | 3.690 | 3.181 | 511,243 |
| 2022-12-06 | 3.900 | 3.990 | 3.760 | 3.760 | 3.242 | 691,156 |
| 2022-12-05 | 4.020 | 4.050 | 3.870 | 3.930 | 3.388 | 689,000 |
| 2022-12-02 | 3.910 | 3.990 | 3.910 | 3.980 | 3.431 | 578,782 |
| 2022-12-01 | 4.050 | 4.120 | 3.940 | 3.950 | 3.405 | 887,796 |
| 2022-11-30 | 3.970 | 4.070 | 3.960 | 4.000 | 3.448 | 1,282,112 |
| 2022-11-29 | 3.980 | 4.000 | 3.905 | 3.930 | 3.388 | 608,334 |
| 2022-11-28 | 3.910 | 3.960 | 3.845 | 3.960 | 3.414 | 732,895 |
| 2022-11-25 | 4.020 | 4.030 | 3.960 | 3.980 | 3.431 | 576,653 |
| 2022-11-24 | 3.970 | 4.040 | 3.970 | 4.030 | 3.474 | 424,380 |
| 2022-11-23 | 3.960 | 4.030 | 3.940 | 4.000 | 3.448 | 593,266 |
| 2022-11-22 | 3.910 | 4.050 | 3.890 | 4.030 | 3.474 | 981,226 |
| 2022-11-21 | 3.870 | 3.900 | 3.720 | 3.880 | 3.345 | 562,670 |
| 2022-11-18 | 3.870 | 3.930 | 3.830 | 3.910 | 3.371 | 734,718 |
| 2022-11-17 | 3.860 | 3.980 | 3.820 | 3.950 | 3.405 | 806,319 |
| 2022-11-16 | 3.950 | 3.980 | 3.895 | 3.920 | 3.379 | 521,529 |
| 2022-11-15 | 3.810 | 4.010 | 3.790 | 4.000 | 3.448 | 1,037,280 |
| 2022-11-14 | 3.960 | 3.960 | 3.770 | 3.790 | 3.267 | 1,146,540 |
| 2022-11-11 | 3.990 | 4.100 | 3.930 | 3.970 | 3.423 | 2,199,428 |
| 2022-11-10 | 3.990 | 4.090 | 3.830 | 3.920 | 3.379 | 1,938,250 |
| 2022-11-09 | 3.870 | 3.880 | 3.750 | 3.790 | 3.267 | 763,188 |
| 2022-11-08 | 3.940 | 3.990 | 3.870 | 3.870 | 3.336 | 714,231 |
| 2022-11-07 | 3.840 | 3.925 | 3.840 | 3.920 | 3.379 | 365,621 |
| 2022-11-04 | 3.910 | 3.930 | 3.770 | 3.820 | 3.293 | 337,366 |
| 2022-11-03 | 3.780 | 3.900 | 3.770 | 3.810 | 3.285 | 456,921 |
| 2022-11-02 | 3.730 | 3.960 | 3.690 | 3.830 | 3.302 | 1,320,188 |
| 2022-11-01 | 3.650 | 3.740 | 3.610 | 3.710 | 3.198 | 873,070 |
| 2022-10-31 | 3.550 | 3.670 | 3.525 | 3.620 | 3.121 | 808,285 |
| 2022-10-28 | 3.630 | 3.650 | 3.515 | 3.570 | 3.078 | 556,011 |
| 2022-10-27 | 3.560 | 3.680 | 3.560 | 3.620 | 3.121 | 1,097,570 |
| 2022-10-26 | 3.450 | 3.570 | 3.400 | 3.560 | 3.069 | 838,735 |
| 2022-10-25 | 3.370 | 3.440 | 3.355 | 3.420 | 2.948 | 460,266 |
| 2022-10-24 | 3.410 | 3.430 | 3.350 | 3.380 | 2.914 | 343,841 |
| 2022-10-21 | 3.290 | 3.420 | 3.270 | 3.420 | 2.948 | 412,920 |
| 2022-10-20 | 3.320 | 3.360 | 3.260 | 3.290 | 2.836 | 330,358 |
| 2022-10-19 | 3.190 | 3.320 | 3.190 | 3.280 | 2.828 | 559,847 |
| 2022-10-18 | 3.080 | 3.220 | 3.080 | 3.220 | 2.776 | 323,717 |
| 2022-10-17 | 3.100 | 3.140 | 3.050 | 3.070 | 2.647 | 554,191 |
| 2022-10-14 | 3.160 | 3.210 | 3.040 | 3.040 | 2.621 | 1,250,935 |
| 2022-10-13 | 3.050 | 3.215 | 3.010 | 3.190 | 2.750 | 836,810 |
| 2022-10-12 | 3.060 | 3.110 | 3.010 | 3.100 | 2.673 | 299,864 |
| 2022-10-11 | 3.040 | 3.225 | 3.000 | 3.070 | 2.647 | 473,126 |
| 2022-10-07 | 3.260 | 3.280 | 3.120 | 3.130 | 2.698 | 702,098 |
| 2022-10-06 | 3.210 | 3.315 | 3.200 | 3.260 | 2.811 | 473,073 |
| 2022-10-05 | 3.100 | 3.230 | 3.040 | 3.220 | 2.776 | 478,934 |
| 2022-10-04 | 3.180 | 3.240 | 3.120 | 3.130 | 2.698 | 507,065 |
| 2022-10-03 | 2.980 | 3.180 | 2.980 | 3.080 | 2.655 | 686,902 |
| 2022-09-30 | 2.890 | 2.960 | 2.830 | 2.870 | 2.474 | 565,275 |
| 2022-09-29 | 2.910 | 2.930 | 2.820 | 2.900 | 2.500 | 488,630 |
| 2022-09-28 | 2.820 | 2.940 | 2.770 | 2.940 | 2.535 | 667,476 |
| 2022-09-27 | 2.710 | 2.860 | 2.700 | 2.820 | 2.431 | 1,047,975 |
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.