Trican Well Service Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 4.180 | 4.350 | 4.150 | 4.300 | 3.871 | 1,546,107 |
| 2024-03-06 | 4.270 | 4.300 | 4.150 | 4.160 | 3.745 | 696,745 |
| 2024-03-05 | 4.220 | 4.255 | 4.205 | 4.250 | 3.826 | 549,813 |
| 2024-03-04 | 4.250 | 4.260 | 4.140 | 4.250 | 3.826 | 718,167 |
| 2024-03-01 | 4.200 | 4.290 | 4.140 | 4.230 | 3.808 | 1,218,983 |
| 2024-02-29 | 4.190 | 4.225 | 4.115 | 4.160 | 3.745 | 1,256,406 |
| 2024-02-28 | 4.080 | 4.190 | 4.070 | 4.190 | 3.772 | 879,154 |
| 2024-02-27 | 4.060 | 4.110 | 4.020 | 4.090 | 3.682 | 780,762 |
| 2024-02-26 | 4.030 | 4.170 | 4.020 | 4.040 | 3.637 | 820,168 |
| 2024-02-23 | 4.050 | 4.080 | 3.880 | 4.060 | 3.655 | 1,057,537 |
| 2024-02-22 | 4.190 | 4.250 | 3.980 | 4.090 | 3.682 | 1,207,868 |
| 2024-02-21 | 4.130 | 4.230 | 4.105 | 4.150 | 3.736 | 312,993 |
| 2024-02-20 | 4.220 | 4.240 | 4.100 | 4.100 | 3.691 | 339,465 |
| 2024-02-16 | 4.200 | 4.250 | 4.200 | 4.240 | 3.817 | 414,626 |
| 2024-02-15 | 3.970 | 4.250 | 3.970 | 4.230 | 3.808 | 1,000,898 |
| 2024-02-14 | 4.070 | 4.135 | 3.950 | 3.960 | 3.565 | 1,012,593 |
| 2024-02-13 | 4.110 | 4.110 | 4.015 | 4.050 | 3.646 | 351,677 |
| 2024-02-12 | 4.080 | 4.170 | 4.070 | 4.150 | 3.736 | 347,508 |
| 2024-02-09 | 4.150 | 4.170 | 4.080 | 4.100 | 3.691 | 212,910 |
| 2024-02-08 | 4.140 | 4.185 | 4.100 | 4.160 | 3.745 | 649,102 |
| 2024-02-07 | 4.040 | 4.170 | 4.010 | 4.140 | 3.727 | 945,746 |
| 2024-02-06 | 3.990 | 4.095 | 3.980 | 4.010 | 3.610 | 1,018,022 |
| 2024-02-05 | 4.050 | 4.050 | 3.940 | 3.980 | 3.583 | 1,584,388 |
| 2024-02-02 | 4.220 | 4.250 | 4.040 | 4.060 | 3.655 | 1,039,800 |
| 2024-02-01 | 4.400 | 4.440 | 4.250 | 4.250 | 3.826 | 596,574 |
| 2024-01-31 | 4.470 | 4.470 | 4.310 | 4.380 | 3.943 | 527,416 |
| 2024-01-30 | 4.330 | 4.480 | 4.330 | 4.470 | 4.024 | 496,642 |
| 2024-01-29 | 4.510 | 4.510 | 4.380 | 4.410 | 3.970 | 467,383 |
| 2024-01-26 | 4.450 | 4.520 | 4.420 | 4.500 | 4.051 | 566,101 |
| 2024-01-25 | 4.390 | 4.470 | 4.310 | 4.450 | 4.006 | 612,491 |
| 2024-01-24 | 4.350 | 4.440 | 4.255 | 4.320 | 3.889 | 717,927 |
| 2024-01-23 | 4.220 | 4.360 | 4.220 | 4.340 | 3.907 | 685,159 |
| 2024-01-22 | 4.170 | 4.250 | 4.140 | 4.220 | 3.799 | 430,574 |
| 2024-01-19 | 4.250 | 4.265 | 4.150 | 4.180 | 3.763 | 203,862 |
| 2024-01-18 | 4.220 | 4.285 | 4.180 | 4.230 | 3.808 | 534,613 |
| 2024-01-17 | 4.040 | 4.205 | 4.030 | 4.190 | 3.772 | 426,595 |
| 2024-01-16 | 4.230 | 4.230 | 4.090 | 4.100 | 3.691 | 365,473 |
| 2024-01-15 | 4.050 | 4.250 | 4.050 | 4.230 | 3.808 | 498,029 |
| 2024-01-12 | 4.100 | 4.130 | 4.000 | 4.040 | 3.637 | 607,333 |
| 2024-01-11 | 4.130 | 4.130 | 4.020 | 4.060 | 3.655 | 487,505 |
| 2024-01-10 | 4.000 | 4.115 | 4.000 | 4.080 | 3.673 | 986,493 |
| 2024-01-09 | 4.140 | 4.140 | 3.960 | 3.970 | 3.574 | 856,690 |
| 2024-01-08 | 4.140 | 4.140 | 4.050 | 4.130 | 3.718 | 383,746 |
| 2024-01-05 | 4.100 | 4.220 | 4.100 | 4.190 | 3.772 | 430,951 |
| 2024-01-04 | 4.070 | 4.115 | 4.050 | 4.100 | 3.691 | 341,391 |
| 2024-01-03 | 4.130 | 4.150 | 4.000 | 4.030 | 3.628 | 879,561 |
| 2024-01-02 | 4.140 | 4.230 | 4.115 | 4.120 | 3.709 | 375,496 |
| 2023-12-29 | 4.130 | 4.165 | 4.110 | 4.120 | 3.709 | 148,397 |
| 2023-12-28 | 4.190 | 4.250 | 4.130 | 4.130 | 3.718 | 263,559 |
| 2023-12-27 | 4.110 | 4.240 | 4.110 | 4.210 | 3.790 | 339,303 |
| 2023-12-22 | 4.200 | 4.200 | 4.080 | 4.100 | 3.691 | 398,883 |
| 2023-12-21 | 4.170 | 4.180 | 4.070 | 4.170 | 3.754 | 480,308 |
| 2023-12-20 | 4.120 | 4.210 | 4.120 | 4.150 | 3.736 | 444,177 |
| 2023-12-19 | 4.040 | 4.110 | 4.030 | 4.090 | 3.682 | 452,506 |
| 2023-12-18 | 4.050 | 4.110 | 4.030 | 4.050 | 3.646 | 405,421 |
| 2023-12-15 | 4.030 | 4.045 | 3.980 | 4.020 | 3.619 | 1,403,832 |
| 2023-12-14 | 3.950 | 4.080 | 3.950 | 4.030 | 3.628 | 504,570 |
| 2023-12-13 | 3.800 | 3.970 | 3.800 | 3.950 | 3.520 | 459,805 |
| 2023-12-12 | 3.900 | 3.900 | 3.790 | 3.790 | 3.377 | 795,648 |
| 2023-12-11 | 4.010 | 4.010 | 3.900 | 3.900 | 3.475 | 682,568 |
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.