Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.290 | 5.300 | 5.190 | 5.270 | 5.096 | 569,093 |
| 2025-10-31 | 5.240 | 5.385 | 5.200 | 5.250 | 5.076 | 979,712 |
| 2025-10-30 | 5.420 | 5.420 | 5.200 | 5.210 | 5.038 | 2,137,308 |
| 2025-10-29 | 5.590 | 5.590 | 5.235 | 5.480 | 5.299 | 1,870,684 |
| 2025-10-28 | 5.790 | 5.800 | 5.720 | 5.760 | 5.570 | 209,100 |
| 2025-10-27 | 5.880 | 5.900 | 5.770 | 5.830 | 5.637 | 183,863 |
| 2025-10-24 | 5.860 | 6.010 | 5.835 | 5.840 | 5.647 | 384,897 |
| 2025-10-23 | 5.600 | 5.880 | 5.570 | 5.860 | 5.666 | 529,596 |
| 2025-10-22 | 5.460 | 5.555 | 5.450 | 5.500 | 5.318 | 595,076 |
| 2025-10-21 | 5.550 | 5.570 | 5.450 | 5.470 | 5.289 | 299,665 |
| 2025-10-20 | 5.500 | 5.710 | 5.490 | 5.550 | 5.367 | 164,976 |
| 2025-10-17 | 5.500 | 5.510 | 5.400 | 5.450 | 5.270 | 393,054 |
| 2025-10-16 | 5.670 | 5.690 | 5.510 | 5.530 | 5.347 | 213,677 |
| 2025-10-15 | 5.750 | 5.780 | 5.680 | 5.690 | 5.502 | 677,080 |
| 2025-10-14 | 5.820 | 5.830 | 5.680 | 5.730 | 5.541 | 366,210 |
| 2025-10-10 | 6.140 | 6.160 | 5.780 | 5.780 | 5.589 | 639,858 |
| 2025-10-09 | 6.200 | 6.300 | 6.170 | 6.180 | 5.976 | 367,172 |
| 2025-10-08 | 6.200 | 6.200 | 6.090 | 6.180 | 5.976 | 308,582 |
| 2025-10-07 | 6.160 | 6.200 | 6.105 | 6.190 | 5.985 | 201,339 |
| 2025-10-06 | 6.220 | 6.270 | 6.150 | 6.160 | 5.956 | 229,369 |
| 2025-10-03 | 6.230 | 6.270 | 6.195 | 6.210 | 6.005 | 159,891 |
| 2025-10-02 | 6.330 | 6.390 | 6.200 | 6.230 | 6.024 | 282,556 |
| 2025-10-01 | 6.150 | 6.380 | 6.150 | 6.330 | 6.121 | 406,016 |
| 2025-09-30 | 6.130 | 6.210 | 6.060 | 6.170 | 5.966 | 326,773 |
| 2025-09-29 | 6.150 | 6.190 | 6.080 | 6.180 | 5.976 | 346,257 |
| 2025-09-26 | 6.160 | 6.220 | 6.110 | 6.130 | 5.927 | 142,303 |
| 2025-09-25 | 6.110 | 6.225 | 6.100 | 6.140 | 5.937 | 440,158 |
| 2025-09-24 | 6.050 | 6.260 | 6.040 | 6.130 | 5.927 | 425,052 |
| 2025-09-23 | 5.820 | 6.060 | 5.800 | 6.030 | 5.831 | 420,508 |
| 2025-09-22 | 5.710 | 5.840 | 5.680 | 5.830 | 5.637 | 256,221 |
| 2025-09-19 | 5.880 | 5.880 | 5.700 | 5.710 | 5.521 | 335,979 |
| 2025-09-18 | 5.920 | 5.920 | 5.810 | 5.850 | 5.657 | 116,434 |
| 2025-09-17 | 5.780 | 5.950 | 5.780 | 5.870 | 5.676 | 230,349 |
| 2025-09-16 | 5.820 | 5.875 | 5.770 | 5.800 | 5.608 | 106,738 |
| 2025-09-15 | 5.730 | 5.830 | 5.660 | 5.790 | 5.599 | 661,126 |
| 2025-09-12 | 5.790 | 5.810 | 5.720 | 5.730 | 5.541 | 152,170 |
| 2025-09-11 | 5.790 | 5.840 | 5.730 | 5.820 | 5.574 | 489,459 |
| 2025-09-10 | 5.800 | 5.900 | 5.780 | 5.830 | 5.584 | 227,138 |
| 2025-09-09 | 5.770 | 5.820 | 5.720 | 5.760 | 5.517 | 227,522 |
| 2025-09-08 | 5.790 | 5.830 | 5.695 | 5.770 | 5.527 | 280,237 |
| 2025-09-05 | 5.940 | 5.940 | 5.730 | 5.790 | 5.546 | 246,632 |
| 2025-09-04 | 5.940 | 5.960 | 5.900 | 5.940 | 5.689 | 220,037 |
| 2025-09-03 | 5.910 | 5.990 | 5.900 | 5.950 | 5.699 | 377,705 |
| 2025-09-02 | 5.930 | 5.955 | 5.900 | 5.950 | 5.699 | 141,908 |
| 2025-08-29 | 5.960 | 6.000 | 5.920 | 5.960 | 5.709 | 205,960 |
| 2025-08-28 | 5.860 | 5.980 | 5.785 | 5.940 | 5.689 | 487,466 |
| 2025-08-27 | 5.780 | 5.840 | 5.720 | 5.820 | 5.574 | 545,462 |
| 2025-08-26 | 5.770 | 5.850 | 5.730 | 5.780 | 5.536 | 620,986 |
| 2025-08-25 | 5.870 | 5.880 | 5.720 | 5.800 | 5.555 | 531,175 |
| 2025-08-22 | 5.840 | 5.895 | 5.770 | 5.870 | 5.622 | 321,751 |
| 2025-08-21 | 5.710 | 5.815 | 5.700 | 5.790 | 5.546 | 185,168 |
| 2025-08-20 | 5.740 | 5.760 | 5.680 | 5.710 | 5.469 | 291,880 |
| 2025-08-19 | 5.890 | 5.890 | 5.670 | 5.720 | 5.479 | 351,261 |
| 2025-08-18 | 5.840 | 5.935 | 5.800 | 5.910 | 5.661 | 356,863 |
| 2025-08-15 | 5.970 | 5.970 | 5.830 | 5.840 | 5.594 | 295,318 |
| 2025-08-14 | 5.970 | 6.015 | 5.925 | 5.950 | 5.699 | 539,151 |
| 2025-08-13 | 5.970 | 6.000 | 5.850 | 5.990 | 5.737 | 1,013,988 |
| 2025-08-12 | 5.840 | 5.970 | 5.830 | 5.950 | 5.699 | 1,466,871 |
| 2025-08-11 | 5.820 | 5.850 | 5.755 | 5.840 | 5.594 | 522,687 |
| 2025-08-08 | 5.780 | 5.850 | 5.700 | 5.840 | 5.594 | 505,785 |
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.