Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.250 | 4.280 | 4.220 | 4.250 | 4.027 | 450,983 |
| 2025-05-09 | 4.170 | 4.210 | 4.120 | 4.160 | 3.941 | 288,728 |
| 2025-05-08 | 4.100 | 4.165 | 4.100 | 4.130 | 3.913 | 332,919 |
| 2025-05-07 | 4.080 | 4.110 | 4.030 | 4.100 | 3.885 | 560,207 |
| 2025-05-06 | 4.070 | 4.150 | 4.070 | 4.080 | 3.866 | 328,853 |
| 2025-05-05 | 4.100 | 4.100 | 4.040 | 4.050 | 3.837 | 224,762 |
| 2025-05-02 | 4.050 | 4.170 | 4.040 | 4.170 | 3.951 | 538,938 |
| 2025-05-01 | 4.030 | 4.120 | 3.980 | 4.000 | 3.790 | 1,097,089 |
| 2025-04-30 | 4.070 | 4.080 | 4.000 | 4.050 | 3.837 | 527,487 |
| 2025-04-29 | 4.080 | 4.135 | 4.030 | 4.110 | 3.894 | 210,911 |
| 2025-04-28 | 4.120 | 4.150 | 4.090 | 4.110 | 3.894 | 200,844 |
| 2025-04-25 | 4.070 | 4.130 | 4.055 | 4.130 | 3.913 | 356,088 |
| 2025-04-24 | 4.120 | 4.180 | 4.070 | 4.090 | 3.875 | 252,312 |
| 2025-04-23 | 4.200 | 4.210 | 4.050 | 4.090 | 3.875 | 389,011 |
| 2025-04-22 | 4.180 | 4.280 | 4.130 | 4.160 | 3.941 | 442,219 |
| 2025-04-21 | 4.120 | 4.195 | 4.070 | 4.180 | 3.960 | 183,083 |
| 2025-04-17 | 4.200 | 4.280 | 4.150 | 4.160 | 3.941 | 380,417 |
| 2025-04-16 | 4.260 | 4.280 | 4.105 | 4.190 | 3.970 | 406,758 |
| 2025-04-15 | 4.120 | 4.235 | 4.120 | 4.200 | 3.979 | 427,386 |
| 2025-04-14 | 4.160 | 4.175 | 4.050 | 4.130 | 3.913 | 1,498,355 |
| 2025-04-11 | 4.020 | 4.155 | 4.020 | 4.060 | 3.847 | 584,788 |
| 2025-04-10 | 4.180 | 4.180 | 4.025 | 4.040 | 3.828 | 591,547 |
| 2025-04-09 | 3.750 | 4.340 | 3.690 | 4.280 | 4.055 | 3,818,192 |
| 2025-04-08 | 4.140 | 4.210 | 3.815 | 3.840 | 3.638 | 544,081 |
| 2025-04-07 | 3.950 | 4.170 | 3.845 | 4.040 | 3.828 | 503,619 |
| 2025-04-04 | 4.300 | 4.300 | 4.030 | 4.100 | 3.885 | 1,124,899 |
| 2025-04-03 | 4.560 | 4.700 | 4.540 | 4.550 | 4.311 | 584,793 |
| 2025-04-02 | 4.750 | 4.830 | 4.720 | 4.820 | 4.567 | 239,809 |
| 2025-04-01 | 4.670 | 4.820 | 4.650 | 4.810 | 4.557 | 507,853 |
| 2025-03-31 | 4.620 | 4.750 | 4.580 | 4.660 | 4.415 | 342,354 |
| 2025-03-28 | 4.580 | 4.630 | 4.570 | 4.620 | 4.377 | 410,856 |
| 2025-03-27 | 4.690 | 4.690 | 4.580 | 4.600 | 4.358 | 569,930 |
| 2025-03-26 | 4.780 | 4.830 | 4.670 | 4.690 | 4.444 | 330,144 |
| 2025-03-25 | 4.680 | 4.770 | 4.650 | 4.750 | 4.500 | 449,786 |
| 2025-03-24 | 4.560 | 4.710 | 4.560 | 4.660 | 4.415 | 842,325 |
| 2025-03-21 | 4.600 | 4.600 | 4.500 | 4.550 | 4.311 | 626,454 |
| 2025-03-20 | 4.550 | 4.610 | 4.540 | 4.590 | 4.349 | 569,111 |
| 2025-03-19 | 4.470 | 4.585 | 4.470 | 4.550 | 4.311 | 470,451 |
| 2025-03-18 | 4.470 | 4.495 | 4.430 | 4.470 | 4.235 | 235,945 |
| 2025-03-17 | 4.500 | 4.540 | 4.420 | 4.460 | 4.226 | 453,985 |
| 2025-03-14 | 4.430 | 4.550 | 4.420 | 4.500 | 4.264 | 319,074 |
| 2025-03-13 | 4.490 | 4.510 | 4.390 | 4.440 | 4.159 | 473,860 |
| 2025-03-12 | 4.440 | 4.530 | 4.430 | 4.500 | 4.216 | 495,155 |
| 2025-03-11 | 4.410 | 4.500 | 4.380 | 4.400 | 4.122 | 320,430 |
| 2025-03-10 | 4.550 | 4.550 | 4.380 | 4.420 | 4.141 | 429,737 |
| 2025-03-07 | 4.510 | 4.595 | 4.490 | 4.520 | 4.234 | 847,959 |
| 2025-03-06 | 4.420 | 4.535 | 4.390 | 4.470 | 4.187 | 598,520 |
| 2025-03-05 | 4.400 | 4.470 | 4.350 | 4.430 | 4.150 | 1,776,546 |
| 2025-03-04 | 4.450 | 4.500 | 4.400 | 4.470 | 4.187 | 878,204 |
| 2025-03-03 | 4.530 | 4.640 | 4.510 | 4.520 | 4.234 | 612,098 |
| 2025-02-28 | 4.500 | 4.570 | 4.500 | 4.540 | 4.253 | 1,236,396 |
| 2025-02-27 | 4.550 | 4.570 | 4.500 | 4.520 | 4.234 | 704,271 |
| 2025-02-26 | 4.570 | 4.600 | 4.470 | 4.500 | 4.216 | 491,345 |
| 2025-02-25 | 4.730 | 4.745 | 4.550 | 4.590 | 4.300 | 793,278 |
| 2025-02-24 | 4.740 | 4.830 | 4.650 | 4.700 | 4.403 | 342,612 |
| 2025-02-21 | 4.950 | 4.960 | 4.730 | 4.740 | 4.440 | 584,930 |
| 2025-02-20 | 4.790 | 5.090 | 4.790 | 4.920 | 4.609 | 853,580 |
| 2025-02-19 | 4.620 | 4.710 | 4.620 | 4.680 | 4.384 | 500,189 |
| 2025-02-18 | 4.500 | 4.670 | 4.470 | 4.660 | 4.365 | 607,842 |
| 2025-02-14 | 4.570 | 4.570 | 4.475 | 4.500 | 4.216 | 280,997 |
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.