Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.570 | 4.590 | 4.510 | 4.530 | 4.244 | 423,922 |
| 2025-02-12 | 4.550 | 4.595 | 4.510 | 4.540 | 4.253 | 144,704 |
| 2025-02-11 | 4.590 | 4.640 | 4.560 | 4.570 | 4.281 | 231,552 |
| 2025-02-10 | 4.590 | 4.600 | 4.520 | 4.570 | 4.281 | 423,025 |
| 2025-02-07 | 4.600 | 4.630 | 4.540 | 4.570 | 4.281 | 294,004 |
| 2025-02-06 | 4.700 | 4.730 | 4.570 | 4.600 | 4.309 | 340,138 |
| 2025-02-05 | 4.680 | 4.705 | 4.610 | 4.670 | 4.375 | 584,890 |
| 2025-02-04 | 4.620 | 4.780 | 4.525 | 4.700 | 4.403 | 863,579 |
| 2025-02-03 | 4.220 | 4.610 | 4.220 | 4.590 | 4.300 | 849,566 |
| 2025-01-31 | 4.840 | 4.850 | 4.620 | 4.620 | 4.328 | 627,468 |
| 2025-01-30 | 4.900 | 4.910 | 4.800 | 4.870 | 4.562 | 774,528 |
| 2025-01-29 | 4.790 | 4.880 | 4.770 | 4.880 | 4.571 | 525,308 |
| 2025-01-28 | 4.850 | 4.860 | 4.740 | 4.790 | 4.487 | 329,020 |
| 2025-01-27 | 4.910 | 4.960 | 4.815 | 4.840 | 4.534 | 526,590 |
| 2025-01-24 | 5.090 | 5.110 | 4.970 | 4.980 | 4.665 | 278,539 |
| 2025-01-23 | 5.250 | 5.250 | 5.075 | 5.110 | 4.787 | 328,589 |
| 2025-01-22 | 5.120 | 5.250 | 5.095 | 5.250 | 4.918 | 442,211 |
| 2025-01-21 | 5.240 | 5.240 | 5.120 | 5.140 | 4.815 | 231,731 |
| 2025-01-20 | 5.140 | 5.280 | 5.140 | 5.280 | 4.946 | 213,103 |
| 2025-01-17 | 5.250 | 5.320 | 5.165 | 5.180 | 4.853 | 418,791 |
| 2025-01-16 | 5.250 | 5.310 | 5.215 | 5.240 | 4.909 | 453,448 |
| 2025-01-15 | 5.280 | 5.360 | 5.280 | 5.300 | 4.965 | 241,019 |
| 2025-01-14 | 5.150 | 5.270 | 5.140 | 5.250 | 4.918 | 312,453 |
| 2025-01-13 | 5.290 | 5.310 | 5.180 | 5.190 | 4.862 | 779,210 |
| 2025-01-10 | 5.390 | 5.450 | 5.260 | 5.260 | 4.927 | 426,006 |
| 2025-01-09 | 5.250 | 5.390 | 5.210 | 5.370 | 5.030 | 382,364 |
| 2025-01-08 | 5.250 | 5.290 | 5.190 | 5.210 | 4.881 | 1,376,512 |
| 2025-01-07 | 5.350 | 5.380 | 5.260 | 5.270 | 4.937 | 375,098 |
| 2025-01-06 | 5.330 | 5.400 | 5.270 | 5.350 | 5.012 | 605,170 |
| 2025-01-03 | 5.220 | 5.330 | 5.210 | 5.330 | 4.993 | 1,130,402 |
| 2025-01-02 | 5.150 | 5.240 | 5.120 | 5.210 | 4.881 | 381,999 |
| 2024-12-31 | 5.030 | 5.140 | 5.000 | 5.130 | 4.806 | 529,135 |
| 2024-12-30 | 4.960 | 5.050 | 4.895 | 5.040 | 4.721 | 620,985 |
| 2024-12-27 | 4.910 | 4.990 | 4.860 | 4.890 | 4.581 | 637,330 |
| 2024-12-24 | 4.770 | 4.970 | 4.760 | 4.910 | 4.600 | 351,166 |
| 2024-12-23 | 4.680 | 4.790 | 4.680 | 4.770 | 4.468 | 330,263 |
| 2024-12-20 | 4.620 | 4.720 | 4.580 | 4.690 | 4.393 | 361,440 |
| 2024-12-19 | 4.680 | 4.750 | 4.560 | 4.610 | 4.319 | 580,145 |
| 2024-12-18 | 4.870 | 4.920 | 4.630 | 4.640 | 4.347 | 938,763 |
| 2024-12-17 | 4.870 | 4.895 | 4.790 | 4.880 | 4.571 | 577,210 |
| 2024-12-16 | 4.860 | 4.960 | 4.860 | 4.920 | 4.609 | 480,936 |
| 2024-12-13 | 4.890 | 4.890 | 4.800 | 4.890 | 4.581 | 724,156 |
| 2024-12-12 | 4.910 | 4.950 | 4.840 | 4.910 | 4.557 | 996,371 |
| 2024-12-11 | 4.830 | 4.950 | 4.830 | 4.950 | 4.595 | 285,267 |
| 2024-12-10 | 4.810 | 4.830 | 4.770 | 4.820 | 4.474 | 270,311 |
| 2024-12-09 | 4.850 | 4.910 | 4.795 | 4.810 | 4.465 | 243,736 |
| 2024-12-06 | 4.860 | 4.890 | 4.795 | 4.840 | 4.492 | 324,189 |
| 2024-12-05 | 4.870 | 4.955 | 4.855 | 4.910 | 4.557 | 609,337 |
| 2024-12-04 | 4.960 | 5.000 | 4.845 | 4.880 | 4.530 | 387,559 |
| 2024-12-03 | 4.900 | 4.990 | 4.870 | 4.940 | 4.585 | 791,358 |
| 2024-12-02 | 4.890 | 4.910 | 4.795 | 4.900 | 4.548 | 377,898 |
| 2024-11-29 | 4.880 | 4.900 | 4.850 | 4.890 | 4.539 | 326,861 |
| 2024-11-28 | 4.800 | 4.870 | 4.800 | 4.840 | 4.492 | 116,620 |
| 2024-11-27 | 4.810 | 4.910 | 4.805 | 4.840 | 4.492 | 491,981 |
| 2024-11-26 | 4.750 | 4.840 | 4.745 | 4.810 | 4.465 | 425,240 |
| 2024-11-25 | 4.980 | 4.980 | 4.830 | 4.840 | 4.492 | 370,629 |
| 2024-11-22 | 4.980 | 4.990 | 4.935 | 4.970 | 4.613 | 233,729 |
| 2024-11-21 | 4.850 | 5.005 | 4.850 | 4.990 | 4.632 | 883,011 |
| 2024-11-20 | 4.825 | 4.860 | 4.765 | 4.830 | 4.483 | 406,622 |
| 2024-11-19 | 4.800 | 4.875 | 4.800 | 4.800 | 4.455 | 308,387 |
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.