Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.680 | 3.730 | 3.630 | 3.690 | 3.181 | 857,410 |
| 2022-06-29 | 3.900 | 4.000 | 3.715 | 3.730 | 3.216 | 1,210,451 |
| 2022-06-28 | 3.740 | 3.870 | 3.720 | 3.870 | 3.336 | 872,717 |
| 2022-06-27 | 3.580 | 3.710 | 3.500 | 3.670 | 3.164 | 1,144,627 |
| 2022-06-24 | 3.520 | 3.585 | 3.455 | 3.560 | 3.069 | 1,672,098 |
| 2022-06-23 | 3.860 | 3.860 | 3.390 | 3.500 | 3.017 | 1,660,227 |
| 2022-06-22 | 3.910 | 3.910 | 3.810 | 3.840 | 3.311 | 893,744 |
| 2022-06-21 | 4.020 | 4.180 | 4.020 | 4.160 | 3.586 | 922,788 |
| 2022-06-20 | 3.740 | 3.860 | 3.700 | 3.850 | 3.319 | 277,162 |
| 2022-06-17 | 3.770 | 3.930 | 3.710 | 3.760 | 3.242 | 2,240,334 |
| 2022-06-16 | 4.010 | 4.030 | 3.860 | 3.900 | 3.362 | 1,565,413 |
| 2022-06-15 | 4.130 | 4.210 | 4.020 | 4.100 | 3.535 | 600,883 |
| 2022-06-14 | 4.440 | 4.450 | 4.100 | 4.140 | 3.569 | 1,078,828 |
| 2022-06-13 | 4.300 | 4.515 | 4.260 | 4.440 | 3.828 | 944,452 |
| 2022-06-10 | 4.600 | 4.630 | 4.425 | 4.490 | 3.871 | 682,989 |
| 2022-06-09 | 4.730 | 4.730 | 4.630 | 4.650 | 4.009 | 487,801 |
| 2022-06-08 | 4.780 | 4.900 | 4.700 | 4.780 | 4.121 | 680,773 |
| 2022-06-07 | 4.640 | 4.800 | 4.560 | 4.760 | 4.104 | 2,287,038 |
| 2022-06-06 | 4.790 | 4.800 | 4.650 | 4.650 | 4.009 | 695,304 |
| 2022-06-03 | 4.760 | 4.830 | 4.700 | 4.750 | 4.095 | 599,169 |
| 2022-06-02 | 4.750 | 4.900 | 4.700 | 4.780 | 4.121 | 987,631 |
| 2022-06-01 | 4.630 | 4.785 | 4.555 | 4.780 | 4.121 | 899,412 |
| 2022-05-31 | 4.730 | 4.750 | 4.535 | 4.630 | 3.992 | 1,322,467 |
| 2022-05-30 | 4.550 | 4.780 | 4.550 | 4.690 | 4.043 | 777,684 |
| 2022-05-27 | 4.550 | 4.640 | 4.500 | 4.580 | 3.948 | 864,753 |
| 2022-05-26 | 4.430 | 4.610 | 4.430 | 4.580 | 3.948 | 1,472,549 |
| 2022-05-25 | 4.460 | 4.530 | 4.390 | 4.400 | 3.793 | 1,281,473 |
| 2022-05-24 | 4.460 | 4.600 | 4.440 | 4.460 | 3.845 | 1,033,031 |
| 2022-05-20 | 4.310 | 4.435 | 4.300 | 4.430 | 3.819 | 901,965 |
| 2022-05-19 | 4.250 | 4.350 | 4.200 | 4.310 | 3.716 | 782,543 |
| 2022-05-18 | 4.400 | 4.400 | 4.135 | 4.310 | 3.716 | 766,842 |
| 2022-05-17 | 4.420 | 4.470 | 4.360 | 4.390 | 3.785 | 840,818 |
| 2022-05-16 | 4.170 | 4.360 | 4.170 | 4.350 | 3.750 | 932,292 |
| 2022-05-13 | 4.040 | 4.250 | 4.040 | 4.160 | 3.586 | 1,208,939 |
| 2022-05-12 | 4.100 | 4.130 | 3.910 | 4.000 | 3.448 | 1,076,057 |
| 2022-05-11 | 4.120 | 4.290 | 4.120 | 4.180 | 3.604 | 2,105,838 |
| 2022-05-10 | 4.180 | 4.250 | 4.050 | 4.120 | 3.552 | 1,029,453 |
| 2022-05-09 | 4.430 | 4.430 | 4.120 | 4.150 | 3.578 | 998,530 |
| 2022-05-06 | 4.590 | 4.590 | 4.430 | 4.520 | 3.897 | 934,356 |
| 2022-05-05 | 4.720 | 4.770 | 4.400 | 4.580 | 3.948 | 1,175,530 |
| 2022-05-04 | 4.550 | 4.680 | 4.440 | 4.660 | 4.017 | 1,110,033 |
| 2022-05-03 | 4.350 | 4.530 | 4.350 | 4.530 | 3.905 | 853,156 |
| 2022-05-02 | 4.450 | 4.460 | 4.250 | 4.340 | 3.742 | 864,285 |
| 2022-04-29 | 4.440 | 4.510 | 4.395 | 4.480 | 3.862 | 840,228 |
| 2022-04-28 | 4.370 | 4.470 | 4.300 | 4.420 | 3.811 | 902,629 |
| 2022-04-27 | 4.230 | 4.380 | 4.105 | 4.370 | 3.767 | 1,749,261 |
| 2022-04-26 | 4.450 | 4.520 | 4.230 | 4.230 | 3.647 | 1,432,677 |
| 2022-04-25 | 4.220 | 4.550 | 4.210 | 4.370 | 3.767 | 2,106,926 |
| 2022-04-22 | 4.310 | 4.440 | 4.275 | 4.310 | 3.716 | 1,343,847 |
| 2022-04-21 | 4.690 | 4.690 | 4.330 | 4.370 | 3.767 | 1,315,791 |
| 2022-04-20 | 4.640 | 4.750 | 4.580 | 4.600 | 3.966 | 1,043,012 |
| 2022-04-19 | 4.490 | 4.620 | 4.430 | 4.590 | 3.957 | 1,408,367 |
| 2022-04-18 | 4.360 | 4.570 | 4.360 | 4.490 | 3.871 | 972,452 |
| 2022-04-14 | 4.270 | 4.430 | 4.210 | 4.310 | 3.716 | 840,679 |
| 2022-04-13 | 4.210 | 4.340 | 4.180 | 4.270 | 3.681 | 979,782 |
| 2022-04-12 | 4.170 | 4.300 | 4.110 | 4.150 | 3.578 | 2,762,695 |
| 2022-04-11 | 3.950 | 4.090 | 3.950 | 4.080 | 3.517 | 887,930 |
| 2022-04-08 | 3.690 | 4.070 | 3.690 | 4.050 | 3.492 | 2,105,581 |
| 2022-04-07 | 3.670 | 3.750 | 3.620 | 3.680 | 3.173 | 552,891 |
| 2022-04-06 | 3.720 | 3.730 | 3.610 | 3.670 | 3.164 | 960,231 |
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.