Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.590 | 5.800 | 5.590 | 5.760 | 5.517 | 348,204 |
| 2025-08-06 | 5.690 | 5.690 | 5.580 | 5.610 | 5.373 | 283,439 |
| 2025-08-05 | 5.680 | 5.700 | 5.600 | 5.680 | 5.440 | 393,206 |
| 2025-08-01 | 5.670 | 5.700 | 5.550 | 5.660 | 5.421 | 494,785 |
| 2025-07-31 | 5.550 | 5.745 | 5.550 | 5.690 | 5.450 | 508,701 |
| 2025-07-30 | 5.760 | 5.760 | 5.510 | 5.570 | 5.335 | 721,349 |
| 2025-07-29 | 5.620 | 5.690 | 5.560 | 5.580 | 5.345 | 297,672 |
| 2025-07-28 | 5.540 | 5.655 | 5.530 | 5.620 | 5.383 | 742,566 |
| 2025-07-25 | 5.550 | 5.600 | 5.510 | 5.520 | 5.287 | 226,051 |
| 2025-07-24 | 5.580 | 5.635 | 5.550 | 5.590 | 5.354 | 166,397 |
| 2025-07-23 | 5.610 | 5.640 | 5.580 | 5.590 | 5.354 | 174,128 |
| 2025-07-22 | 5.580 | 5.675 | 5.580 | 5.610 | 5.373 | 436,795 |
| 2025-07-21 | 5.630 | 5.650 | 5.480 | 5.540 | 5.306 | 615,466 |
| 2025-07-18 | 5.710 | 5.710 | 5.565 | 5.630 | 5.392 | 340,408 |
| 2025-07-17 | 5.570 | 5.665 | 5.570 | 5.640 | 5.402 | 349,574 |
| 2025-07-16 | 5.700 | 5.710 | 5.530 | 5.610 | 5.373 | 444,719 |
| 2025-07-15 | 5.790 | 5.840 | 5.690 | 5.690 | 5.450 | 706,197 |
| 2025-07-14 | 5.750 | 5.845 | 5.750 | 5.800 | 5.555 | 970,965 |
| 2025-07-11 | 5.860 | 5.860 | 5.660 | 5.760 | 5.517 | 599,779 |
| 2025-07-10 | 5.750 | 5.910 | 5.720 | 5.870 | 5.622 | 994,654 |
| 2025-07-09 | 5.700 | 5.880 | 5.680 | 5.780 | 5.536 | 1,882,919 |
| 2025-07-08 | 5.370 | 5.750 | 5.370 | 5.710 | 5.469 | 1,136,259 |
| 2025-07-07 | 5.350 | 5.410 | 5.340 | 5.390 | 5.163 | 632,495 |
| 2025-07-04 | 5.220 | 5.445 | 5.220 | 5.380 | 5.153 | 1,059,842 |
| 2025-07-03 | 4.790 | 5.260 | 4.790 | 5.200 | 4.981 | 3,095,548 |
| 2025-07-02 | 4.540 | 4.620 | 4.480 | 4.560 | 4.368 | 1,190,423 |
| 2025-06-30 | 4.480 | 4.520 | 4.420 | 4.510 | 4.320 | 741,850 |
| 2025-06-27 | 4.520 | 4.540 | 4.450 | 4.490 | 4.301 | 252,083 |
| 2025-06-26 | 4.520 | 4.590 | 4.440 | 4.500 | 4.310 | 650,653 |
| 2025-06-25 | 4.470 | 4.535 | 4.420 | 4.520 | 4.329 | 605,690 |
| 2025-06-24 | 4.420 | 4.480 | 4.395 | 4.430 | 4.243 | 238,807 |
| 2025-06-23 | 4.680 | 4.680 | 4.430 | 4.470 | 4.281 | 301,870 |
| 2025-06-20 | 4.620 | 4.650 | 4.610 | 4.620 | 4.425 | 244,691 |
| 2025-06-19 | 4.610 | 4.660 | 4.600 | 4.630 | 4.435 | 103,700 |
| 2025-06-18 | 4.710 | 4.730 | 4.570 | 4.570 | 4.377 | 300,418 |
| 2025-06-17 | 4.620 | 4.740 | 4.620 | 4.690 | 4.492 | 481,598 |
| 2025-06-16 | 4.640 | 4.690 | 4.610 | 4.640 | 4.444 | 227,568 |
| 2025-06-13 | 4.650 | 4.730 | 4.570 | 4.650 | 4.454 | 353,516 |
| 2025-06-12 | 4.650 | 4.650 | 4.580 | 4.620 | 4.377 | 262,114 |
| 2025-06-11 | 4.600 | 4.680 | 4.580 | 4.660 | 4.415 | 533,366 |
| 2025-06-10 | 4.500 | 4.595 | 4.490 | 4.550 | 4.311 | 717,928 |
| 2025-06-09 | 4.500 | 4.530 | 4.470 | 4.500 | 4.264 | 174,522 |
| 2025-06-06 | 4.480 | 4.520 | 4.450 | 4.490 | 4.254 | 235,918 |
| 2025-06-05 | 4.450 | 4.460 | 4.390 | 4.430 | 4.197 | 215,657 |
| 2025-06-04 | 4.450 | 4.520 | 4.380 | 4.410 | 4.178 | 518,474 |
| 2025-06-03 | 4.400 | 4.510 | 4.380 | 4.470 | 4.235 | 452,577 |
| 2025-06-02 | 4.350 | 4.390 | 4.300 | 4.380 | 4.150 | 647,871 |
| 2025-05-30 | 4.340 | 4.350 | 4.270 | 4.290 | 4.065 | 307,141 |
| 2025-05-29 | 4.370 | 4.420 | 4.310 | 4.360 | 4.131 | 188,994 |
| 2025-05-28 | 4.340 | 4.390 | 4.310 | 4.350 | 4.121 | 149,901 |
| 2025-05-27 | 4.320 | 4.385 | 4.290 | 4.340 | 4.112 | 198,397 |
| 2025-05-26 | 4.280 | 4.375 | 4.280 | 4.350 | 4.121 | 105,713 |
| 2025-05-23 | 4.220 | 4.320 | 4.220 | 4.300 | 4.074 | 204,204 |
| 2025-05-22 | 4.330 | 4.330 | 4.240 | 4.240 | 4.017 | 260,790 |
| 2025-05-21 | 4.440 | 4.500 | 4.320 | 4.330 | 4.102 | 348,989 |
| 2025-05-20 | 4.440 | 4.500 | 4.405 | 4.460 | 4.226 | 699,544 |
| 2025-05-16 | 4.500 | 4.510 | 4.410 | 4.470 | 4.235 | 1,000,776 |
| 2025-05-15 | 4.300 | 4.500 | 4.285 | 4.440 | 4.207 | 1,486,412 |
| 2025-05-14 | 4.300 | 4.480 | 4.300 | 4.380 | 4.150 | 1,172,971 |
| 2025-05-13 | 4.300 | 4.390 | 4.270 | 4.320 | 4.093 | 1,081,994 |
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.