TSX:TCW
Trican Well Service Ltd. Stock Price (Quote)
$4.08
-0.110 (-2.63%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 TCW.TO stock ended at $4.08. This is 2.63% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.07% from a day low at $4.08 to a day high of $4.20. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $4.20 | $4.20 | $4.08 | $4.08 | 869 922 |
| May 06, 2024 | $4.21 | $4.25 | $4.18 | $4.19 | 866 758 |
| May 03, 2024 | $4.18 | $4.23 | $4.18 | $4.18 | 270 654 |
| May 02, 2024 | $4.14 | $4.20 | $4.09 | $4.18 | 367 402 |
| May 01, 2024 | $4.18 | $4.22 | $4.08 | $4.10 | 528 341 |
| Apr 30, 2024 | $4.30 | $4.30 | $4.17 | $4.18 | 940 049 |
| Apr 29, 2024 | $4.33 | $4.35 | $4.25 | $4.32 | 849 551 |
| Apr 26, 2024 | $4.24 | $4.36 | $4.24 | $4.33 | 1 112 880 |
| Apr 25, 2024 | $4.22 | $4.27 | $4.20 | $4.24 | 676 162 |
| Apr 24, 2024 | $4.25 | $4.31 | $4.24 | $4.25 | 247 465 |
| Apr 23, 2024 | $4.24 | $4.33 | $4.23 | $4.27 | 579 021 |
| Apr 22, 2024 | $4.24 | $4.30 | $4.19 | $4.27 | 254 381 |
| Apr 19, 2024 | $4.25 | $4.33 | $4.24 | $4.28 | 260 786 |
| Apr 18, 2024 | $4.30 | $4.36 | $4.24 | $4.24 | 482 185 |
| Apr 17, 2024 | $4.34 | $4.39 | $4.26 | $4.28 | 342 045 |
| Apr 16, 2024 | $4.46 | $4.48 | $4.26 | $4.34 | 721 837 |
| Apr 15, 2024 | $4.61 | $4.62 | $4.47 | $4.50 | 721 142 |
| Apr 12, 2024 | $4.59 | $4.71 | $4.58 | $4.61 | 1 073 226 |
| Apr 11, 2024 | $4.47 | $4.56 | $4.46 | $4.54 | 862 757 |
| Apr 10, 2024 | $4.33 | $4.52 | $4.30 | $4.49 | 1 007 201 |
| Apr 09, 2024 | $4.40 | $4.40 | $4.30 | $4.31 | 710 583 |
| Apr 08, 2024 | $4.37 | $4.39 | $4.29 | $4.39 | 261 916 |
| Apr 05, 2024 | $4.32 | $4.39 | $4.30 | $4.35 | 1 084 613 |
| Apr 04, 2024 | $4.34 | $4.36 | $4.28 | $4.34 | 499 696 |
| Apr 03, 2024 | $4.20 | $4.35 | $4.19 | $4.34 | 2 430 506 |
