Trican Well Service Ltd. TOLWF
4.49 USD +0.06 (+1.35%)
Regular-session close
4.44 Day range 4.46
3.93 52-week range 6.00
- YTD
- +3.22%
- 1 year
- +19.41%
TOLWF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | +0.03 | +0.68% | 700 |
| Nov 12, 2026 | 4.41 | 4.48 | 4.37 | 4.43 | -0.04 | -0.89% | 63,400 |
| Nov 11, 2026 | 4.44 | 4.48 | 4.40 | 4.47 | +0.03 | +0.68% | 24,400 |
| Nov 10, 2026 | 4.35 | 4.49 | 4.33 | 4.44 | +0.01 | +0.23% | 101,000 |
| Nov 9, 2026 | 4.34 | 4.43 | 4.33 | 4.43 | +0.10 | +2.31% | 86,500 |
| Nov 6, 2026 | 4.30 | 4.38 | 4.27 | 4.33 | +0.02 | +0.46% | 65,100 |
| Nov 5, 2026 | 4.44 | 4.45 | 4.31 | 4.31 | -0.13 | -2.93% | 53,900 |
| Nov 4, 2026 | 4.59 | 4.59 | 4.41 | 4.44 | -0.18 | -3.90% | 73,600 |
| Nov 3, 2026 | 4.66 | 4.66 | 4.57 | 4.62 | -0.05 | -1.07% | 20,300 |
| Nov 2, 2026 | 4.97 | 4.97 | 4.66 | 4.67 | -0.33 | -6.60% | 64,100 |
| Oct 30, 2026 | 5.00 | 5.08 | 4.96 | 5.00 | -0.03 | -0.60% | 180,800 |
| Oct 29, 2026 | 5.08 | 5.08 | 4.97 | 5.03 | +0.03 | +0.60% | 268,500 |
| Oct 28, 2026 | 5.21 | 5.26 | 5.00 | 5.00 | +0.09 | +1.83% | 62,300 |
| Oct 27, 2026 | 4.95 | 5.04 | 4.91 | 4.91 | +0.01 | +0.20% | 61,200 |
| Oct 26, 2026 | 4.69 | 4.95 | 4.69 | 4.90 | +0.16 | +3.38% | 37,200 |
| Oct 23, 2026 | 4.65 | 4.78 | 4.65 | 4.74 | +0.06 | +1.28% | 30,500 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.59 | 4.68 | -0.16 | -3.31% | 63,800 |
| Oct 21, 2026 | 4.75 | 4.84 | 4.74 | 4.84 | +0.02 | +0.41% | 17,500 |
| Oct 20, 2026 | 4.68 | 4.85 | 4.68 | 4.82 | +0.22 | +4.78% | 101,400 |
| Oct 19, 2026 | 4.54 | 4.62 | 4.54 | 4.60 | -0.03 | -0.65% | 54,200 |
| Oct 16, 2026 | 4.61 | 4.64 | 4.58 | 4.63 | +0.15 | +3.35% | 20,600 |
| Oct 15, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | -0.02 | -0.44% | 47,600 |
| Oct 14, 2026 | 4.59 | 4.62 | 4.49 | 4.50 | -0.10 | -2.17% | 13,400 |
| Oct 13, 2026 | 4.54 | 4.60 | 4.53 | 4.60 | +0.08 | +1.77% | 43,500 |
| Oct 12, 2026 | 4.25 | 4.69 | 4.25 | 4.52 | +0.02 | +0.44% | 2,900 |
| Oct 9, 2026 | 4.40 | 4.51 | 4.40 | 4.50 | +0.09 | +2.04% | 41,900 |
| Oct 8, 2026 | 4.39 | 4.41 | 4.35 | 4.41 | +0.11 | +2.56% | 59,000 |
| Oct 7, 2026 | 4.34 | 4.37 | 4.26 | 4.30 | -0.07 | -1.60% | 29,100 |
| Oct 6, 2026 | 4.32 | 4.39 | 4.32 | 4.37 | -0.04 | -0.91% | 91,200 |
| Oct 5, 2026 | 4.34 | 4.48 | 4.32 | 4.41 | +0.08 | +1.85% | 14,800 |
| Oct 2, 2026 | 4.33 | 4.39 | 4.32 | 4.33 | -0.02 | -0.46% | 28,500 |
| Oct 1, 2026 | 4.21 | 4.37 | 4.21 | 4.35 | +0.09 | +2.11% | 51,200 |
| Sep 30, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | +0.05 | +1.19% | 77,000 |
| Sep 29, 2026 | 4.28 | 4.29 | 4.21 | 4.21 | -0.13 | -3.00% | 98,900 |
| Sep 28, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | +0.02 | +0.46% | 37,900 |
| Sep 25, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | +0.01 | +0.23% | 77,700 |
| Sep 24, 2026 | 4.40 | 4.42 | 4.31 | 4.31 | -0.08 | -1.82% | 81,100 |
| Sep 23, 2026 | 4.26 | 4.42 | 4.26 | 4.39 | +0.06 | +1.39% | 83,800 |
| Sep 22, 2026 | 4.32 | 4.40 | 4.29 | 4.33 | -0.05 | -1.14% | 66,400 |
| Sep 21, 2026 | 4.49 | 4.54 | 4.35 | 4.38 | -0.09 | -2.01% | 117,100 |
| Sep 18, 2026 | 4.46 | 4.49 | 4.44 | 4.47 | 0.00 | 0.00% | 84,800 |
| Sep 17, 2026 | 4.48 | 4.53 | 4.47 | 4.47 | +0.01 | +0.22% | 102,900 |
| Sep 16, 2026 | 4.50 | 4.58 | 4.43 | 4.46 | -0.09 | -1.98% | 88,000 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.46 | 4.55 | +0.06 | +1.34% | 1,236,200 |
| Sep 14, 2026 | 4.52 | 4.59 | 4.49 | 4.49 | -0.06 | -1.32% | 28,100 |
| Sep 11, 2026 | 4.49 | 4.58 | 4.49 | 4.55 | -0.01 | -0.22% | 104,100 |
| Sep 10, 2026 | 4.62 | 4.64 | 4.55 | 4.56 | -0.08 | -1.72% | 21,300 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.62 | 4.64 | -0.03 | -0.64% | 19,000 |
| Sep 8, 2026 | 4.69 | 4.72 | 4.64 | 4.67 | +0.06 | +1.30% | 1,539,100 |
| Sep 4, 2026 | 4.70 | 4.70 | 4.60 | 4.61 | -0.11 | -2.33% | 98,500 |
| Sep 3, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | +0.14 | +3.06% | 113,300 |
| Sep 2, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | +0.02 | +0.44% | 85,100 |
| Sep 1, 2026 | 4.50 | 4.56 | 4.48 | 4.56 | +0.06 | +1.33% | 25,200 |
| Aug 31, 2026 | 4.42 | 4.52 | 4.42 | 4.50 | +0.07 | +1.58% | 26,300 |
| Aug 28, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | -0.09 | -1.99% | 106,900 |
| Aug 27, 2026 | 4.40 | 4.52 | 4.34 | 4.52 | +0.15 | +3.43% | 148,400 |
| Aug 26, 2026 | 4.36 | 4.41 | 4.36 | 4.37 | +0.01 | +0.23% | 222,100 |
| Aug 25, 2026 | 4.34 | 4.39 | 4.34 | 4.36 | -0.03 | -0.68% | 54,800 |
| Aug 24, 2026 | 4.53 | 4.53 | 4.33 | 4.39 | -0.16 | -3.52% | 68,400 |
| Aug 21, 2026 | 4.49 | 4.56 | 4.46 | 4.55 | +0.10 | +2.25% | 89,200 |
| Aug 20, 2026 | 4.47 | 4.54 | 4.45 | 4.45 | +0.05 | +1.14% | 97,000 |
| Aug 19, 2026 | 4.56 | 4.56 | 4.37 | 4.40 | 0.00 | 0.00% | 142,500 |
| Aug 18, 2026 | 4.51 | 4.57 | 4.40 | 4.40 | -0.10 | -2.22% | 91,200 |
| Aug 17, 2026 | 4.51 | 4.56 | 4.47 | 4.50 | +0.01 | +0.22% | 46,900 |
| Aug 14, 2026 | 4.49 | 4.51 | 4.47 | 4.49 | +0.03 | +0.67% | 67,000 |
65 days, newest first. Daily bars as drawn on the TOLWF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.