Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.850 | 6.950 | 6.750 | 6.780 | 6.720 | 552,749 |
| 2026-07-21 | 6.660 | 6.820 | 6.660 | 6.820 | 6.760 | 378,509 |
| 2026-07-20 | 6.680 | 6.770 | 6.620 | 6.670 | 6.611 | 356,846 |
| 2026-07-17 | 6.670 | 6.700 | 6.540 | 6.680 | 6.621 | 358,139 |
| 2026-07-16 | 6.620 | 6.670 | 6.520 | 6.570 | 6.512 | 445,320 |
| 2026-07-15 | 6.620 | 6.670 | 6.465 | 6.570 | 6.512 | 334,635 |
| 2026-07-14 | 6.700 | 6.700 | 6.520 | 6.620 | 6.562 | 337,990 |
| 2026-07-13 | 6.640 | 6.715 | 6.585 | 6.650 | 6.591 | 492,058 |
| 2026-07-10 | 6.640 | 6.710 | 6.540 | 6.560 | 6.502 | 427,162 |
| 2026-07-09 | 6.600 | 6.680 | 6.580 | 6.650 | 6.591 | 455,137 |
| 2026-07-08 | 6.520 | 6.740 | 6.520 | 6.660 | 6.601 | 474,064 |
| 2026-07-07 | 6.400 | 6.480 | 6.310 | 6.450 | 6.393 | 529,142 |
| 2026-07-06 | 6.750 | 6.750 | 6.340 | 6.350 | 6.294 | 1,152,151 |
| 2026-07-03 | 6.690 | 6.820 | 6.690 | 6.700 | 6.641 | 199,765 |
| 2026-07-02 | 6.730 | 6.770 | 6.590 | 6.690 | 6.631 | 593,845 |
| 2026-06-30 | 6.700 | 6.830 | 6.600 | 6.720 | 6.661 | 804,203 |
| 2026-06-29 | 6.640 | 6.780 | 6.610 | 6.660 | 6.601 | 315,828 |
| 2026-06-26 | 6.700 | 6.755 | 6.590 | 6.630 | 6.572 | 485,962 |
| 2026-06-25 | 6.650 | 6.830 | 6.590 | 6.740 | 6.681 | 423,121 |
| 2026-06-24 | 6.920 | 6.920 | 6.580 | 6.660 | 6.601 | 583,368 |
| 2026-06-23 | 7.030 | 7.035 | 6.930 | 7.010 | 6.948 | 641,753 |
| 2026-06-22 | 7.000 | 7.080 | 6.930 | 7.060 | 6.998 | 561,946 |
| 2026-06-19 | 6.900 | 7.050 | 6.900 | 6.990 | 6.928 | 379,314 |
| 2026-06-18 | 6.870 | 6.910 | 6.700 | 6.890 | 6.829 | 633,756 |
| 2026-06-17 | 6.910 | 6.990 | 6.860 | 6.930 | 6.869 | 595,450 |
| 2026-06-16 | 7.140 | 7.140 | 6.830 | 6.860 | 6.800 | 613,783 |
| 2026-06-15 | 7.110 | 7.240 | 6.960 | 7.200 | 7.137 | 515,649 |
| 2026-06-12 | 7.340 | 7.530 | 7.320 | 7.370 | 7.251 | 239,682 |
| 2026-06-11 | 7.450 | 7.505 | 7.330 | 7.400 | 7.280 | 395,634 |
| 2026-06-10 | 7.390 | 7.620 | 7.330 | 7.340 | 7.221 | 245,536 |
| 2026-06-09 | 7.500 | 7.500 | 7.210 | 7.350 | 7.231 | 308,438 |
| 2026-06-08 | 7.550 | 7.670 | 7.520 | 7.540 | 7.418 | 561,022 |
| 2026-06-05 | 7.820 | 7.820 | 7.410 | 7.490 | 7.369 | 822,140 |
| 2026-06-04 | 7.780 | 7.830 | 7.610 | 7.770 | 7.644 | 894,606 |
| 2026-06-03 | 7.680 | 7.960 | 7.640 | 7.790 | 7.664 | 405,025 |
| 2026-06-02 | 7.560 | 7.690 | 7.560 | 7.640 | 7.516 | 281,254 |
| 2026-06-01 | 7.490 | 7.680 | 7.475 | 7.530 | 7.408 | 573,322 |
| 2026-05-29 | 7.400 | 7.490 | 7.360 | 7.460 | 7.339 | 462,011 |
| 2026-05-28 | 7.650 | 7.730 | 7.405 | 7.410 | 7.290 | 387,248 |
| 2026-05-27 | 7.780 | 7.870 | 7.600 | 7.600 | 7.477 | 409,727 |
| 2026-05-26 | 7.760 | 7.945 | 7.760 | 7.890 | 7.762 | 391,450 |
| 2026-05-25 | 7.940 | 7.940 | 7.640 | 7.650 | 7.526 | 438,729 |
| 2026-05-22 | 8.060 | 8.120 | 8.020 | 8.060 | 7.929 | 414,760 |
| 2026-05-21 | 8.100 | 8.220 | 8.000 | 8.060 | 7.929 | 664,368 |
| 2026-05-20 | 8.250 | 8.400 | 8.000 | 8.020 | 7.890 | 420,113 |
| 2026-05-19 | 7.850 | 8.070 | 7.770 | 8.020 | 7.890 | 612,519 |
| 2026-05-15 | 7.900 | 7.940 | 7.820 | 7.890 | 7.762 | 525,501 |
| 2026-05-14 | 7.750 | 7.925 | 7.750 | 7.870 | 7.742 | 765,481 |
| 2026-05-13 | 7.680 | 7.880 | 7.590 | 7.730 | 7.605 | 813,044 |
| 2026-05-12 | 7.180 | 7.750 | 7.180 | 7.580 | 7.457 | 1,296,208 |
| 2026-05-11 | 6.850 | 7.250 | 6.850 | 7.170 | 7.054 | 782,973 |
| 2026-05-08 | 6.940 | 6.940 | 6.730 | 6.750 | 6.641 | 720,101 |
| 2026-05-07 | 6.890 | 6.960 | 6.695 | 6.890 | 6.778 | 804,503 |
| 2026-05-06 | 7.090 | 7.110 | 6.890 | 6.920 | 6.808 | 550,231 |
| 2026-05-05 | 7.110 | 7.310 | 7.090 | 7.260 | 7.142 | 323,487 |
| 2026-05-04 | 7.220 | 7.220 | 7.090 | 7.130 | 7.014 | 415,453 |
| 2026-05-01 | 7.130 | 7.205 | 7.030 | 7.190 | 7.073 | 520,634 |
| 2026-04-30 | 7.260 | 7.280 | 7.130 | 7.210 | 7.093 | 599,880 |
| 2026-04-29 | 7.320 | 7.380 | 7.260 | 7.330 | 7.211 | 327,312 |
| 2026-04-28 | 7.250 | 7.300 | 7.180 | 7.220 | 7.103 | 398,196 |
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.