Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.690 | 4.905 | 4.690 | 4.850 | 4.502 | 670,391 |
| 2024-11-15 | 4.650 | 4.715 | 4.630 | 4.650 | 4.316 | 957,140 |
| 2024-11-14 | 4.650 | 4.720 | 4.650 | 4.660 | 4.325 | 239,448 |
| 2024-11-13 | 4.710 | 4.730 | 4.650 | 4.650 | 4.316 | 178,667 |
| 2024-11-12 | 4.770 | 4.770 | 4.685 | 4.720 | 4.381 | 225,471 |
| 2024-11-11 | 4.740 | 4.770 | 4.705 | 4.740 | 4.400 | 418,672 |
| 2024-11-08 | 4.770 | 4.850 | 4.760 | 4.790 | 4.446 | 332,860 |
| 2024-11-07 | 4.770 | 4.845 | 4.740 | 4.790 | 4.446 | 839,725 |
| 2024-11-06 | 4.640 | 4.770 | 4.640 | 4.730 | 4.390 | 616,703 |
| 2024-11-05 | 4.720 | 4.720 | 4.615 | 4.620 | 4.288 | 374,735 |
| 2024-11-04 | 4.530 | 4.720 | 4.530 | 4.660 | 4.325 | 711,237 |
| 2024-11-01 | 4.660 | 4.660 | 4.500 | 4.510 | 4.186 | 402,093 |
| 2024-10-31 | 4.550 | 4.670 | 4.540 | 4.620 | 4.288 | 988,416 |
| 2024-10-30 | 4.250 | 4.610 | 4.250 | 4.540 | 4.214 | 770,497 |
| 2024-10-29 | 4.350 | 4.400 | 4.280 | 4.290 | 3.982 | 652,679 |
| 2024-10-28 | 4.360 | 4.370 | 4.285 | 4.330 | 4.019 | 532,369 |
| 2024-10-25 | 4.440 | 4.485 | 4.415 | 4.450 | 4.130 | 338,202 |
| 2024-10-24 | 4.430 | 4.475 | 4.350 | 4.420 | 4.103 | 335,625 |
| 2024-10-23 | 4.420 | 4.495 | 4.370 | 4.460 | 4.140 | 401,488 |
| 2024-10-22 | 4.570 | 4.640 | 4.425 | 4.430 | 4.112 | 1,691,978 |
| 2024-10-21 | 4.510 | 4.610 | 4.510 | 4.600 | 4.270 | 747,700 |
| 2024-10-18 | 4.540 | 4.550 | 4.430 | 4.500 | 4.177 | 468,102 |
| 2024-10-17 | 4.590 | 4.630 | 4.510 | 4.530 | 4.205 | 605,275 |
| 2024-10-16 | 4.570 | 4.620 | 4.500 | 4.610 | 4.279 | 525,305 |
| 2024-10-15 | 4.550 | 4.560 | 4.340 | 4.550 | 4.223 | 711,266 |
| 2024-10-11 | 4.660 | 4.690 | 4.610 | 4.630 | 4.298 | 689,900 |
| 2024-10-10 | 4.630 | 4.700 | 4.620 | 4.650 | 4.316 | 172,436 |
| 2024-10-09 | 4.600 | 4.700 | 4.590 | 4.610 | 4.279 | 844,298 |
| 2024-10-08 | 4.800 | 4.800 | 4.585 | 4.620 | 4.288 | 513,451 |
| 2024-10-07 | 4.780 | 4.900 | 4.780 | 4.850 | 4.502 | 509,215 |
| 2024-10-04 | 5.020 | 5.025 | 4.750 | 4.760 | 4.418 | 997,666 |
| 2024-10-03 | 4.960 | 5.060 | 4.960 | 5.040 | 4.678 | 502,821 |
| 2024-10-02 | 4.930 | 5.010 | 4.860 | 4.990 | 4.632 | 610,134 |
| 2024-10-01 | 4.720 | 4.910 | 4.720 | 4.890 | 4.539 | 480,320 |
| 2024-09-30 | 4.780 | 4.850 | 4.735 | 4.770 | 4.427 | 571,230 |
| 2024-09-27 | 4.810 | 4.860 | 4.770 | 4.800 | 4.455 | 526,532 |
| 2024-09-26 | 4.720 | 4.850 | 4.720 | 4.840 | 4.492 | 872,156 |
| 2024-09-25 | 4.850 | 4.870 | 4.730 | 4.790 | 4.446 | 455,807 |
| 2024-09-24 | 4.820 | 4.930 | 4.790 | 4.830 | 4.483 | 642,368 |
| 2024-09-23 | 4.840 | 4.910 | 4.725 | 4.760 | 4.418 | 733,257 |
| 2024-09-20 | 4.870 | 4.930 | 4.720 | 4.850 | 4.502 | 937,178 |
| 2024-09-19 | 4.800 | 4.905 | 4.790 | 4.900 | 4.548 | 657,758 |
| 2024-09-18 | 4.740 | 4.830 | 4.665 | 4.760 | 4.418 | 509,427 |
| 2024-09-17 | 4.700 | 4.790 | 4.605 | 4.750 | 4.409 | 1,158,604 |
| 2024-09-16 | 4.580 | 4.630 | 4.540 | 4.610 | 4.279 | 639,988 |
| 2024-09-13 | 4.650 | 4.690 | 4.510 | 4.550 | 4.223 | 522,850 |
| 2024-09-12 | 4.670 | 4.690 | 4.590 | 4.650 | 4.274 | 457,833 |
| 2024-09-11 | 4.590 | 4.690 | 4.490 | 4.620 | 4.247 | 1,081,067 |
| 2024-09-10 | 4.690 | 4.690 | 4.525 | 4.550 | 4.182 | 794,842 |
| 2024-09-09 | 4.690 | 4.810 | 4.670 | 4.700 | 4.320 | 520,042 |
| 2024-09-06 | 4.750 | 4.830 | 4.645 | 4.690 | 4.311 | 885,060 |
| 2024-09-05 | 4.870 | 4.900 | 4.730 | 4.760 | 4.375 | 419,742 |
| 2024-09-04 | 4.890 | 5.015 | 4.835 | 4.850 | 4.458 | 500,122 |
| 2024-09-03 | 4.990 | 5.060 | 4.870 | 4.890 | 4.495 | 532,471 |
| 2024-08-30 | 5.090 | 5.105 | 5.020 | 5.060 | 4.651 | 684,390 |
| 2024-08-29 | 5.090 | 5.140 | 5.055 | 5.100 | 4.688 | 313,353 |
| 2024-08-28 | 5.010 | 5.060 | 4.990 | 5.050 | 4.642 | 250,229 |
| 2024-08-27 | 5.110 | 5.110 | 4.980 | 5.050 | 4.642 | 219,957 |
| 2024-08-26 | 5.150 | 5.180 | 5.100 | 5.150 | 4.734 | 167,614 |
| 2024-08-23 | 5.020 | 5.120 | 5.000 | 5.100 | 4.688 | 381,202 |
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.