Trican Well Service Ltd. (TSX:TCW)
Canada
· Delayed Price · Currency is CAD 6.85
+0.02 (0.29%)
At close: Mar 6, 2026
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.80 | 6.94 | 6.74 | 6.85 | 6.85 | 0.29% | 793,444 |
| Mar 5, 2026 | 6.65 | 6.83 | 6.58 | 6.83 | 6.83 | 2.86% | 929,628 |
| Mar 4, 2026 | 6.53 | 6.66 | 6.50 | 6.64 | 6.64 | 1.22% | 485,883 |
| Mar 3, 2026 | 6.75 | 6.76 | 6.43 | 6.56 | 6.56 | -2.38% | 857,147 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.62 | 6.72 | 6.72 | 3.23% | 891,850 |
| Feb 27, 2026 | 6.61 | 6.63 | 6.47 | 6.51 | 6.51 | -1.36% | 967,115 |
| Feb 26, 2026 | 6.56 | 6.70 | 6.49 | 6.60 | 6.60 | 0.46% | 905,128 |
| Feb 25, 2026 | 6.70 | 6.77 | 6.56 | 6.57 | 6.57 | -1.79% | 770,555 |
| Feb 24, 2026 | 6.53 | 6.71 | 6.42 | 6.69 | 6.69 | 1.98% | 983,708 |
| Feb 23, 2026 | 6.60 | 6.70 | 6.50 | 6.56 | 6.56 | 0.61% | 758,765 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.50 | 6.52 | 6.52 | -6.32% | 984,698 |
| Feb 19, 2026 | 6.95 | 7.34 | 6.50 | 6.96 | 6.96 | -1.83% | 1,559,488 |
| Feb 18, 2026 | 7.15 | 7.28 | 7.07 | 7.09 | 7.09 | -0.56% | 771,898 |
| Feb 17, 2026 | 7.18 | 7.25 | 7.02 | 7.13 | 7.13 | -1.66% | 752,216 |
| Feb 13, 2026 | 6.96 | 7.27 | 6.94 | 7.25 | 7.25 | 4.62% | 967,854 |
| Feb 12, 2026 | 7.11 | 7.19 | 6.85 | 6.93 | 6.93 | -2.39% | 1,190,332 |
| Feb 11, 2026 | 7.20 | 7.28 | 7.06 | 7.10 | 7.10 | -0.42% | 1,221,617 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | -1.93% | 444,344 |
| Feb 9, 2026 | 7.27 | 7.32 | 7.21 | 7.27 | 7.27 | 0.41% | 444,677 |
| Feb 6, 2026 | 7.13 | 7.34 | 7.13 | 7.24 | 7.24 | 0.98% | 824,775 |
| Feb 5, 2026 | 7.25 | 7.32 | 7.10 | 7.17 | 7.17 | -2.18% | 369,715 |
| Feb 4, 2026 | 7.21 | 7.33 | 7.08 | 7.33 | 7.33 | 1.95% | 604,435 |
| Feb 3, 2026 | 6.98 | 7.25 | 6.90 | 7.19 | 7.19 | 3.16% | 738,426 |
| Feb 2, 2026 | 6.97 | 7.03 | 6.89 | 6.97 | 6.97 | -0.29% | 797,367 |
| Jan 30, 2026 | 7.00 | 7.02 | 6.84 | 6.99 | 6.99 | -0.71% | 552,331 |
| Jan 29, 2026 | 7.00 | 7.15 | 7.00 | 7.04 | 7.04 | 1.44% | 750,037 |
| Jan 28, 2026 | 6.88 | 6.95 | 6.80 | 6.94 | 6.94 | 1.46% | 864,855 |
| Jan 27, 2026 | 6.85 | 6.87 | 6.76 | 6.84 | 6.84 | 0.88% | 725,272 |
| Jan 26, 2026 | 6.75 | 6.83 | 6.69 | 6.78 | 6.78 | 0.74% | 354,404 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.71 | 6.73 | 6.73 | - | 814,886 |
| Jan 22, 2026 | 6.79 | 6.85 | 6.73 | 6.73 | 6.73 | -0.74% | 355,234 |
| Jan 21, 2026 | 6.50 | 6.80 | 6.48 | 6.78 | 6.78 | 4.95% | 571,310 |
| Jan 20, 2026 | 6.32 | 6.46 | 6.26 | 6.46 | 6.46 | 2.87% | 780,305 |
| Jan 19, 2026 | 6.20 | 6.30 | 6.12 | 6.28 | 6.28 | 1.29% | 324,776 |
| Jan 16, 2026 | 6.32 | 6.35 | 6.19 | 6.20 | 6.20 | -2.36% | 494,614 |
| Jan 15, 2026 | 6.29 | 6.40 | 6.25 | 6.35 | 6.35 | - | 424,018 |
| Jan 14, 2026 | 6.18 | 6.44 | 6.18 | 6.35 | 6.35 | 3.08% | 926,956 |
| Jan 13, 2026 | 6.10 | 6.21 | 6.08 | 6.16 | 6.16 | 1.65% | 792,850 |
| Jan 12, 2026 | 5.97 | 6.07 | 5.90 | 6.06 | 6.06 | 2.02% | 463,306 |
| Jan 9, 2026 | 5.93 | 6.04 | 5.89 | 5.94 | 5.94 | 0.68% | 482,679 |
| Jan 8, 2026 | 5.75 | 5.99 | 5.75 | 5.90 | 5.90 | 2.08% | 496,289 |
| Jan 7, 2026 | 5.79 | 5.90 | 5.72 | 5.78 | 5.78 | -0.34% | 629,389 |
| Jan 6, 2026 | 5.79 | 5.96 | 5.78 | 5.80 | 5.80 | 0.87% | 597,306 |
| Jan 5, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -5.58% | 1,044,193 |
| Jan 2, 2026 | 5.96 | 6.15 | 5.96 | 6.09 | 6.09 | 2.53% | 563,280 |
| Dec 31, 2025 | 5.99 | 6.01 | 5.93 | 5.94 | 5.94 | -1.16% | 276,667 |
| Dec 30, 2025 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | 1.52% | 277,483 |
| Dec 29, 2025 | 5.79 | 5.95 | 5.79 | 5.92 | 5.92 | 1.20% | 235,167 |
| Dec 24, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 115,555 |
| Dec 23, 2025 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 1.55% | 246,231 |
| Dec 22, 2025 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 3.20% | 339,884 |
| Dec 19, 2025 | 5.61 | 5.66 | 5.59 | 5.62 | 5.62 | 0.54% | 331,752 |
| Dec 18, 2025 | 5.61 | 5.66 | 5.55 | 5.59 | 5.59 | -0.36% | 392,972 |
| Dec 17, 2025 | 5.60 | 5.67 | 5.55 | 5.61 | 5.61 | 1.26% | 404,789 |
| Dec 16, 2025 | 5.78 | 5.83 | 5.53 | 5.54 | 5.54 | -4.48% | 1,775,137 |
| Dec 15, 2025 | 5.85 | 5.87 | 5.75 | 5.80 | 5.80 | -1.19% | 331,298 |
| Dec 12, 2025 | 5.99 | 6.01 | 5.84 | 5.87 | 5.87 | -2.00% | 220,959 |
| Dec 11, 2025 | 6.07 | 6.07 | 5.94 | 5.99 | 5.94 | -0.83% | 539,445 |
| Dec 10, 2025 | 6.06 | 6.07 | 5.97 | 6.04 | 5.98 | 0.33% | 483,077 |
| Dec 9, 2025 | 6.18 | 6.27 | 6.00 | 6.02 | 5.96 | -3.06% | 615,315 |
| Dec 8, 2025 | 6.31 | 6.31 | 6.17 | 6.21 | 6.15 | -2.05% | 310,371 |
| Dec 5, 2025 | 6.04 | 6.38 | 6.04 | 6.34 | 6.28 | 5.32% | 596,923 |
| Dec 4, 2025 | 5.92 | 6.10 | 5.92 | 6.02 | 5.96 | 0.84% | 328,196 |
| Dec 3, 2025 | 5.85 | 5.99 | 5.84 | 5.97 | 5.92 | 2.40% | 342,762 |
| Dec 2, 2025 | 6.15 | 6.16 | 5.82 | 5.83 | 5.78 | -5.36% | 496,769 |
| Dec 1, 2025 | 6.06 | 6.22 | 6.06 | 6.16 | 6.10 | 2.16% | 351,719 |
| Nov 28, 2025 | 5.91 | 6.06 | 5.80 | 6.03 | 5.97 | 1.69% | 346,853 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.84 | 5.93 | 5.88 | 0.51% | 95,587 |
| Nov 26, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.85 | 1.90% | 387,068 |
| Nov 25, 2025 | 5.75 | 5.81 | 5.67 | 5.79 | 5.74 | 0.35% | 316,312 |
| Nov 24, 2025 | 5.77 | 5.81 | 5.70 | 5.77 | 5.72 | 0.17% | 561,117 |
| Nov 21, 2025 | 5.80 | 5.84 | 5.63 | 5.76 | 5.71 | -0.35% | 260,775 |
| Nov 20, 2025 | 5.84 | 6.03 | 5.76 | 5.78 | 5.73 | -0.69% | 397,503 |
| Nov 19, 2025 | 5.74 | 5.83 | 5.60 | 5.82 | 5.77 | 2.28% | 429,964 |
| Nov 18, 2025 | 5.61 | 5.73 | 5.56 | 5.69 | 5.64 | 1.43% | 553,472 |
| Nov 17, 2025 | 5.54 | 5.68 | 5.28 | 5.61 | 5.56 | 1.26% | 605,257 |
| Nov 14, 2025 | 5.32 | 5.56 | 5.29 | 5.54 | 5.49 | 3.55% | 638,462 |
| Nov 13, 2025 | 5.49 | 5.50 | 5.27 | 5.35 | 5.30 | -2.19% | 515,572 |
| Nov 12, 2025 | 5.62 | 5.65 | 5.46 | 5.47 | 5.42 | -2.50% | 688,280 |
| Nov 11, 2025 | 5.47 | 5.66 | 5.46 | 5.61 | 5.56 | 2.94% | 625,351 |
| Nov 10, 2025 | 5.48 | 5.49 | 5.38 | 5.45 | 5.40 | -0.55% | 337,799 |
| Nov 7, 2025 | 5.37 | 5.50 | 5.25 | 5.48 | 5.43 | 2.43% | 439,493 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.29 | 5.35 | 5.30 | 1.13% | 318,237 |
| Nov 5, 2025 | 5.28 | 5.40 | 5.28 | 5.29 | 5.24 | -0.19% | 988,340 |
| Nov 4, 2025 | 5.25 | 5.32 | 5.24 | 5.30 | 5.25 | 0.57% | 1,369,812 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.19 | 5.27 | 5.22 | 0.38% | 569,093 |
| Oct 31, 2025 | 5.24 | 5.39 | 5.20 | 5.25 | 5.20 | 0.77% | 979,712 |
| Oct 30, 2025 | 5.42 | 5.42 | 5.20 | 5.21 | 5.16 | -4.93% | 2,137,308 |
| Oct 29, 2025 | 5.59 | 5.59 | 5.24 | 5.48 | 5.43 | -4.86% | 1,870,684 |
| Oct 28, 2025 | 5.79 | 5.80 | 5.72 | 5.76 | 5.71 | -1.20% | 209,100 |
| Oct 27, 2025 | 5.88 | 5.90 | 5.77 | 5.83 | 5.78 | -0.17% | 183,863 |
| Oct 24, 2025 | 5.86 | 6.01 | 5.84 | 5.84 | 5.79 | -0.34% | 384,897 |
| Oct 23, 2025 | 5.60 | 5.88 | 5.57 | 5.86 | 5.81 | 6.55% | 529,596 |
| Oct 22, 2025 | 5.46 | 5.56 | 5.45 | 5.50 | 5.45 | 0.55% | 595,076 |
| Oct 21, 2025 | 5.55 | 5.57 | 5.45 | 5.47 | 5.42 | -1.44% | 299,665 |
| Oct 20, 2025 | 5.50 | 5.71 | 5.49 | 5.55 | 5.50 | 1.83% | 164,976 |
| Oct 17, 2025 | 5.50 | 5.51 | 5.40 | 5.45 | 5.40 | -1.45% | 393,054 |
| Oct 16, 2025 | 5.67 | 5.69 | 5.51 | 5.53 | 5.48 | -2.81% | 213,677 |
| Oct 15, 2025 | 5.75 | 5.78 | 5.68 | 5.69 | 5.64 | -0.70% | 677,080 |
| Oct 14, 2025 | 5.82 | 5.83 | 5.68 | 5.73 | 5.68 | -0.87% | 366,210 |