Trican Well Service Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.000	3.030	2.935	3.010	2.595	481,155
2022-01-07	3.050	3.060	2.980	2.980	2.569	579,595
2022-01-06	3.010	3.040	2.910	3.040	2.621	1,046,616
2022-01-05	3.050	3.100	2.920	2.950	2.543	920,917
2022-01-04	2.810	3.040	2.810	3.030	2.612	1,262,735
2021-12-31	2.690	2.780	2.690	2.770	2.388	415,910
2021-12-30	2.720	2.750	2.675	2.700	2.328	417,392
2021-12-29	2.670	2.780	2.660	2.710	2.336	519,812
2021-12-24	2.680	2.700	2.650	2.680	2.310	154,135
2021-12-23	2.750	2.750	2.670	2.670	2.302	260,391
2021-12-22	2.670	2.790	2.620	2.750	2.371	818,734
2021-12-21	2.550	2.710	2.550	2.680	2.310	621,195
2021-12-20	2.500	2.550	2.460	2.520	2.173	1,020,464
2021-12-17	2.590	2.620	2.530	2.580	2.224	559,512
2021-12-16	2.700	2.760	2.600	2.620	2.259	722,238
2021-12-15	2.640	2.710	2.560	2.670	2.302	1,356,394
2021-12-14	2.700	2.800	2.630	2.650	2.285	932,477
2021-12-13	2.840	2.840	2.680	2.700	2.328	598,463
2021-12-10	2.880	2.890	2.780	2.850	2.457	425,346
2021-12-09	2.860	2.890	2.820	2.850	2.457	964,463
2021-12-08	2.970	2.970	2.830	2.890	2.492	630,471
2021-12-07	2.850	2.980	2.850	2.960	2.552	1,051,181
2021-12-06	2.770	2.840	2.730	2.810	2.423	1,054,812
2021-12-03	2.850	2.880	2.720	2.770	2.388	940,014
2021-12-02	2.780	2.855	2.720	2.810	2.423	1,398,315
2021-12-01	2.990	3.040	2.790	2.810	2.423	2,010,755
2021-11-30	3.050	3.100	2.880	2.920	2.517	6,483,908
2021-11-29	3.200	3.220	3.070	3.090	2.664	1,851,572
2021-11-26	3.100	3.200	3.000	3.180	2.742	892,718
2021-11-25	3.350	3.390	3.290	3.300	2.845	544,351
2021-11-24	3.220	3.390	3.220	3.350	2.888	510,913
2021-11-23	3.240	3.310	3.205	3.240	2.793	416,578
2021-11-22	3.160	3.270	3.160	3.210	2.767	732,152
2021-11-19	3.300	3.300	3.190	3.210	2.767	2,122,130
2021-11-18	3.370	3.400	3.320	3.350	2.888	316,642
2021-11-17	3.440	3.490	3.370	3.380	2.914	422,178
2021-11-16	3.450	3.560	3.450	3.460	2.983	346,278
2021-11-15	3.450	3.490	3.370	3.450	2.974	773,660
2021-11-12	3.440	3.540	3.430	3.480	3.000	492,489
2021-11-11	3.450	3.510	3.430	3.450	2.974	535,812
2021-11-10	3.590	3.600	3.420	3.460	2.983	1,320,571
2021-11-09	3.600	3.630	3.470	3.620	3.121	609,954
2021-11-08	3.640	3.680	3.540	3.550	3.061	1,230,058
2021-11-05	3.650	3.650	3.600	3.610	3.112	1,055,598
2021-11-04	3.550	3.680	3.550	3.600	3.104	2,643,565
2021-11-03	3.590	3.620	3.440	3.510	3.026	1,282,253
2021-11-02	3.550	3.650	3.495	3.610	3.112	4,858,101
2021-11-01	3.500	3.600	3.500	3.560	3.069	4,488,772
2021-10-29	3.590	3.590	3.410	3.470	2.992	1,131,186
2021-10-28	3.610	3.610	3.515	3.580	3.086	552,173
2021-10-27	3.630	3.630	3.535	3.570	3.078	1,236,458
2021-10-26	3.600	3.635	3.560	3.630	3.129	2,339,365
2021-10-25	3.490	3.590	3.490	3.590	3.095	2,111,684
2021-10-22	3.470	3.520	3.450	3.500	3.017	3,320,128
2021-10-21	3.490	3.490	3.320	3.470	2.992	1,047,852
2021-10-20	3.430	3.500	3.400	3.470	2.992	606,006
2021-10-19	3.400	3.490	3.390	3.460	2.983	679,150
2021-10-18	3.570	3.580	3.390	3.410	2.940	2,015,627
2021-10-15	3.540	3.570	3.500	3.540	3.052	2,108,616
2021-10-14	3.300	3.500	3.290	3.470	2.992	1,996,887

← NewerPage 21 of 21 · 1,260 trading days

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.