Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.800 | 3.865 | 3.700 | 3.720 | 3.207 | 792,351 |
| 2022-04-04 | 3.800 | 3.880 | 3.770 | 3.850 | 3.319 | 1,868,471 |
| 2022-04-01 | 3.710 | 3.750 | 3.685 | 3.750 | 3.233 | 2,220,467 |
| 2022-03-31 | 3.660 | 3.720 | 3.640 | 3.720 | 3.207 | 2,237,993 |
| 2022-03-30 | 3.600 | 3.720 | 3.600 | 3.700 | 3.190 | 4,100,978 |
| 2022-03-29 | 3.510 | 3.610 | 3.400 | 3.570 | 3.078 | 869,174 |
| 2022-03-28 | 3.540 | 3.580 | 3.490 | 3.540 | 3.052 | 553,734 |
| 2022-03-25 | 3.480 | 3.620 | 3.440 | 3.610 | 3.112 | 801,613 |
| 2022-03-24 | 3.470 | 3.550 | 3.470 | 3.480 | 3.000 | 1,686,004 |
| 2022-03-23 | 3.330 | 3.520 | 3.290 | 3.510 | 3.026 | 1,290,673 |
| 2022-03-22 | 3.350 | 3.360 | 3.270 | 3.270 | 2.819 | 489,637 |
| 2022-03-21 | 3.340 | 3.370 | 3.270 | 3.340 | 2.879 | 701,380 |
| 2022-03-18 | 3.230 | 3.320 | 3.210 | 3.320 | 2.862 | 579,279 |
| 2022-03-17 | 3.260 | 3.310 | 3.180 | 3.210 | 2.767 | 1,096,497 |
| 2022-03-16 | 3.130 | 3.230 | 3.120 | 3.170 | 2.733 | 431,316 |
| 2022-03-15 | 3.040 | 3.170 | 2.980 | 3.100 | 2.673 | 564,288 |
| 2022-03-14 | 3.250 | 3.260 | 3.090 | 3.150 | 2.716 | 989,135 |
| 2022-03-11 | 3.360 | 3.375 | 3.270 | 3.270 | 2.819 | 637,249 |
| 2022-03-10 | 3.400 | 3.400 | 3.280 | 3.380 | 2.914 | 641,657 |
| 2022-03-09 | 3.310 | 3.450 | 3.260 | 3.360 | 2.897 | 1,619,184 |
| 2022-03-08 | 3.470 | 3.580 | 3.360 | 3.400 | 2.931 | 3,161,758 |
| 2022-03-07 | 3.270 | 3.450 | 3.250 | 3.430 | 2.957 | 1,325,406 |
| 2022-03-04 | 3.180 | 3.290 | 3.130 | 3.260 | 2.811 | 1,661,789 |
| 2022-03-03 | 3.270 | 3.280 | 3.160 | 3.170 | 2.733 | 1,165,205 |
| 2022-03-02 | 3.330 | 3.360 | 3.175 | 3.270 | 2.819 | 3,452,626 |
| 2022-03-01 | 3.440 | 3.460 | 3.265 | 3.280 | 2.828 | 1,433,272 |
| 2022-02-28 | 3.270 | 3.450 | 3.270 | 3.410 | 2.940 | 896,263 |
| 2022-02-25 | 3.300 | 3.325 | 3.215 | 3.290 | 2.836 | 4,180,629 |
| 2022-02-24 | 3.450 | 3.490 | 3.120 | 3.290 | 2.836 | 2,419,753 |
| 2022-02-23 | 3.440 | 3.485 | 3.360 | 3.360 | 2.897 | 901,425 |
| 2022-02-22 | 3.600 | 3.610 | 3.350 | 3.410 | 2.940 | 1,132,562 |
| 2022-02-18 | 3.550 | 3.620 | 3.520 | 3.540 | 3.052 | 1,040,755 |
| 2022-02-17 | 3.660 | 3.660 | 3.550 | 3.610 | 3.112 | 753,689 |
| 2022-02-16 | 3.600 | 3.780 | 3.600 | 3.680 | 3.173 | 5,395,481 |
| 2022-02-15 | 3.410 | 3.650 | 3.410 | 3.610 | 3.112 | 1,798,957 |
| 2022-02-14 | 3.460 | 3.530 | 3.435 | 3.470 | 2.992 | 1,016,695 |
| 2022-02-11 | 3.430 | 3.520 | 3.420 | 3.480 | 3.000 | 1,433,196 |
| 2022-02-10 | 3.330 | 3.545 | 3.320 | 3.390 | 2.923 | 1,564,948 |
| 2022-02-09 | 3.350 | 3.360 | 3.280 | 3.340 | 2.879 | 1,541,168 |
| 2022-02-08 | 3.500 | 3.500 | 3.250 | 3.270 | 2.819 | 2,362,889 |
| 2022-02-07 | 3.580 | 3.590 | 3.500 | 3.520 | 3.035 | 1,119,194 |
| 2022-02-04 | 3.540 | 3.660 | 3.530 | 3.600 | 3.104 | 2,388,023 |
| 2022-02-03 | 3.520 | 3.540 | 3.460 | 3.530 | 3.043 | 724,828 |
| 2022-02-02 | 3.630 | 3.660 | 3.505 | 3.540 | 3.052 | 873,518 |
| 2022-02-01 | 3.520 | 3.660 | 3.510 | 3.630 | 3.129 | 1,005,466 |
| 2022-01-31 | 3.540 | 3.600 | 3.490 | 3.560 | 3.069 | 1,261,154 |
| 2022-01-28 | 3.470 | 3.580 | 3.470 | 3.550 | 3.061 | 1,034,646 |
| 2022-01-27 | 3.470 | 3.540 | 3.400 | 3.490 | 3.009 | 1,573,208 |
| 2022-01-26 | 3.450 | 3.490 | 3.330 | 3.400 | 2.931 | 2,693,246 |
| 2022-01-25 | 3.240 | 3.410 | 3.190 | 3.380 | 2.914 | 1,189,197 |
| 2022-01-24 | 3.050 | 3.300 | 3.030 | 3.280 | 2.828 | 1,618,404 |
| 2022-01-21 | 3.210 | 3.290 | 3.170 | 3.240 | 2.793 | 1,187,817 |
| 2022-01-20 | 3.200 | 3.320 | 3.200 | 3.300 | 2.845 | 1,307,326 |
| 2022-01-19 | 3.270 | 3.290 | 3.160 | 3.210 | 2.767 | 1,715,846 |
| 2022-01-18 | 3.390 | 3.390 | 3.220 | 3.270 | 2.819 | 1,730,718 |
| 2022-01-17 | 3.300 | 3.355 | 3.280 | 3.330 | 2.871 | 2,069,750 |
| 2022-01-14 | 3.150 | 3.280 | 3.130 | 3.280 | 2.828 | 871,438 |
| 2022-01-13 | 3.230 | 3.230 | 3.150 | 3.170 | 2.733 | 716,353 |
| 2022-01-12 | 3.150 | 3.220 | 3.110 | 3.220 | 2.776 | 5,537,280 |
| 2022-01-11 | 3.080 | 3.170 | 3.050 | 3.130 | 2.698 | 1,441,926 |
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.