Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.000 | 7.150 | 7.000 | 7.040 | 6.870 | 750,037 |
| 2026-01-28 | 6.880 | 6.950 | 6.800 | 6.940 | 6.773 | 864,855 |
| 2026-01-27 | 6.850 | 6.870 | 6.760 | 6.840 | 6.675 | 725,272 |
| 2026-01-26 | 6.750 | 6.830 | 6.690 | 6.780 | 6.617 | 354,404 |
| 2026-01-23 | 6.800 | 6.850 | 6.705 | 6.730 | 6.568 | 814,886 |
| 2026-01-22 | 6.790 | 6.850 | 6.730 | 6.730 | 6.568 | 355,234 |
| 2026-01-21 | 6.500 | 6.800 | 6.480 | 6.780 | 6.617 | 571,310 |
| 2026-01-20 | 6.320 | 6.460 | 6.260 | 6.460 | 6.304 | 780,305 |
| 2026-01-19 | 6.200 | 6.300 | 6.120 | 6.280 | 6.129 | 324,776 |
| 2026-01-16 | 6.320 | 6.350 | 6.190 | 6.200 | 6.051 | 494,614 |
| 2026-01-15 | 6.290 | 6.400 | 6.250 | 6.350 | 6.197 | 424,018 |
| 2026-01-14 | 6.180 | 6.440 | 6.180 | 6.350 | 6.197 | 926,956 |
| 2026-01-13 | 6.100 | 6.210 | 6.080 | 6.160 | 6.012 | 792,850 |
| 2026-01-12 | 5.970 | 6.070 | 5.900 | 6.060 | 5.914 | 463,306 |
| 2026-01-09 | 5.930 | 6.040 | 5.890 | 5.940 | 5.797 | 482,679 |
| 2026-01-08 | 5.750 | 5.990 | 5.750 | 5.900 | 5.758 | 496,289 |
| 2026-01-07 | 5.790 | 5.900 | 5.720 | 5.780 | 5.641 | 629,389 |
| 2026-01-06 | 5.790 | 5.960 | 5.780 | 5.800 | 5.660 | 597,306 |
| 2026-01-05 | 6.050 | 6.050 | 5.750 | 5.750 | 5.611 | 1,044,193 |
| 2026-01-02 | 5.960 | 6.150 | 5.960 | 6.090 | 5.943 | 563,280 |
| 2025-12-31 | 5.990 | 6.010 | 5.930 | 5.940 | 5.797 | 276,667 |
| 2025-12-30 | 5.960 | 6.085 | 5.960 | 6.010 | 5.865 | 277,483 |
| 2025-12-29 | 5.790 | 5.950 | 5.790 | 5.920 | 5.777 | 235,167 |
| 2025-12-24 | 5.900 | 5.900 | 5.835 | 5.850 | 5.709 | 115,555 |
| 2025-12-23 | 5.800 | 5.890 | 5.800 | 5.890 | 5.748 | 246,231 |
| 2025-12-22 | 5.700 | 5.810 | 5.700 | 5.800 | 5.660 | 339,884 |
| 2025-12-19 | 5.610 | 5.660 | 5.590 | 5.620 | 5.485 | 331,752 |
| 2025-12-18 | 5.610 | 5.660 | 5.550 | 5.590 | 5.455 | 392,972 |
| 2025-12-17 | 5.600 | 5.665 | 5.550 | 5.610 | 5.475 | 404,789 |
| 2025-12-16 | 5.780 | 5.825 | 5.530 | 5.540 | 5.407 | 1,775,137 |
| 2025-12-15 | 5.850 | 5.865 | 5.750 | 5.800 | 5.660 | 331,298 |
| 2025-12-12 | 5.990 | 6.005 | 5.840 | 5.870 | 5.729 | 220,959 |
| 2025-12-11 | 6.070 | 6.070 | 5.935 | 5.990 | 5.792 | 539,445 |
| 2025-12-10 | 6.060 | 6.070 | 5.970 | 6.040 | 5.840 | 483,077 |
| 2025-12-09 | 6.180 | 6.270 | 6.000 | 6.020 | 5.821 | 615,315 |
| 2025-12-08 | 6.310 | 6.310 | 6.170 | 6.210 | 6.005 | 310,371 |
| 2025-12-05 | 6.040 | 6.380 | 6.040 | 6.340 | 6.130 | 596,923 |
| 2025-12-04 | 5.920 | 6.100 | 5.920 | 6.020 | 5.821 | 328,196 |
| 2025-12-03 | 5.850 | 5.985 | 5.840 | 5.970 | 5.773 | 342,762 |
| 2025-12-02 | 6.150 | 6.160 | 5.820 | 5.830 | 5.637 | 496,769 |
| 2025-12-01 | 6.060 | 6.220 | 6.060 | 6.160 | 5.956 | 351,719 |
| 2025-11-28 | 5.910 | 6.060 | 5.800 | 6.030 | 5.831 | 346,853 |
| 2025-11-27 | 5.900 | 5.950 | 5.840 | 5.930 | 5.734 | 95,587 |
| 2025-11-26 | 5.810 | 5.960 | 5.810 | 5.900 | 5.705 | 387,068 |
| 2025-11-25 | 5.750 | 5.805 | 5.670 | 5.790 | 5.599 | 316,312 |
| 2025-11-24 | 5.770 | 5.810 | 5.700 | 5.770 | 5.579 | 561,117 |
| 2025-11-21 | 5.800 | 5.840 | 5.630 | 5.760 | 5.570 | 260,775 |
| 2025-11-20 | 5.840 | 6.025 | 5.760 | 5.780 | 5.589 | 397,503 |
| 2025-11-19 | 5.740 | 5.830 | 5.600 | 5.820 | 5.628 | 429,964 |
| 2025-11-18 | 5.610 | 5.725 | 5.560 | 5.690 | 5.502 | 553,472 |
| 2025-11-17 | 5.540 | 5.680 | 5.280 | 5.610 | 5.425 | 605,257 |
| 2025-11-14 | 5.320 | 5.560 | 5.290 | 5.540 | 5.357 | 638,462 |
| 2025-11-13 | 5.490 | 5.500 | 5.270 | 5.350 | 5.173 | 515,572 |
| 2025-11-12 | 5.620 | 5.650 | 5.460 | 5.470 | 5.289 | 688,280 |
| 2025-11-11 | 5.470 | 5.655 | 5.460 | 5.610 | 5.425 | 625,351 |
| 2025-11-10 | 5.480 | 5.485 | 5.380 | 5.450 | 5.270 | 337,799 |
| 2025-11-07 | 5.370 | 5.500 | 5.250 | 5.480 | 5.299 | 439,493 |
| 2025-11-06 | 5.350 | 5.400 | 5.285 | 5.350 | 5.173 | 318,237 |
| 2025-11-05 | 5.280 | 5.400 | 5.280 | 5.290 | 5.115 | 988,340 |
| 2025-11-04 | 5.250 | 5.315 | 5.240 | 5.300 | 5.125 | 1,369,812 |
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.