Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trican Well Service (OP: TOLWF )

3.320 +0.040 (+1.22%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.600 3.600 3.450 3.525 3,434 +0.03(+1.00%)
Feb 26, 2015 3.927 3.927 3.460 3.490 174,632 -0.47(-11.82%)
Feb 25, 2015 4.020 4.040 3.940 3.958 2,545 +0.05(+1.22%)
Feb 24, 2015 4.050 4.112 3.870 3.910 6,922 -0.33(-7.78%)
Feb 23, 2015 4.230 4.240 4.150 4.240 400 -0.13(-2.97%)
Feb 20, 2015 4.424 4.430 4.370 4.370 1,225 -0.18(-3.96%)
Feb 19, 2015 4.114 4.550 4.114 4.550 1,085 +0.43(+10.37%)
Feb 18, 2015 4.158 4.158 4.060 4.122 6,534 -0.09(-2.05%)
Feb 17, 2015 4.070 4.210 4.048 4.209 7,655 +0.14(+3.46%)
Feb 13, 2015 4.068 4.068 4.068 0 +0.04(+1.09%)
Feb 12, 2015 4.235 4.235 4.024 4.024 4,610 -0.02(-0.39%)
Feb 11, 2015 4.110 4.120 4.020 4.040 3,547 -0.02(-0.49%)
Feb 10, 2015 4.400 4.400 4.060 4.060 8,429 -0.55(-11.86%)
Feb 09, 2015 4.300 4.606 4.300 4.606 540 +0.39(+9.30%)
Feb 06, 2015 4.193 4.228 4.191 4.214 4,477 -0.11(-2.52%)
Feb 04, 2015 4.323 4.323 4.323 110 -0.15(-3.29%)
Feb 03, 2015 4.230 4.470 4.230 4.470 1,036 +0.50(+12.59%)
Feb 02, 2015 3.970 4.015 3.912 3.970 11,569 +0.10(+2.67%)
Jan 30, 2015 3.760 3.920 3.690 3.867 2,389 +0.18(+4.96%)
Jan 29, 2015 3.670 3.684 3.610 3.684 3,230 -0.05(-1.23%)
Jan 28, 2015 4.010 4.010 3.648 3.730 3,620 -0.42(-10.12%)
Jan 27, 2015 4.187 4.187 4.150 4.150 8,985 -0.05(-1.19%)
Jan 26, 2015 4.400 4.413 4.200 4.200 2,357 -0.10(-2.33%)
Jan 23, 2015 4.035 4.300 4.035 4.300 1,098 +0.18(+4.26%)
Jan 22, 2015 4.230 4.230 4.114 4.124 5,093 +0.00(+0.10%)
Jan 21, 2015 4.370 4.370 4.120 4.120 3,070 -0.08(-1.90%)
Jan 20, 2015 4.620 4.620 4.200 4.200 3,817 -0.26(-5.88%)
Jan 16, 2015 4.463 4.463 4.463 0 -0.19(-4.03%)
Jan 15, 2015 4.750 4.750 4.650 4.650 2,360 -0.08(-1.75%)
Jan 14, 2015 4.460 4.770 4.170 4.733 2,983 +0.37(+8.55%)
Jan 13, 2015 4.360 0 -0.11(-2.46%)
Jan 12, 2015 4.510 4.510 4.470 4.470 270 -0.31(-6.49%)
Jan 09, 2015 4.650 4.780 4.599 4.780 8,045 +0.30(+6.70%)
Jan 08, 2015 4.500 4.500 4.480 4.480 385 +0.00(+0.00%)
Jan 07, 2015 4.550 4.555 4.410 4.480 2,082 -0.04(-0.94%)
Jan 06, 2015 4.672 4.672 4.523 4.523 770 -0.04(-0.82%)
Jan 05, 2015 4.880 4.880 4.540 4.560 2,629 -0.34(-6.94%)
Jan 02, 2015 4.890 4.900 4.890 4.900 1,047 +0.10(+2.08%)
Dec 31, 2014 4.800 4.800 4.800 0 +0.09(+1.85%)
Dec 30, 2014 4.530 4.760 4.490 4.713 32,759 -0.04(-0.78%)
Dec 29, 2014 5.000 5.000 4.750 4.750 6,345 -0.13(-2.66%)
Dec 26, 2014 4.850 4.880 4.850 4.880 3,120 +0.07(+1.46%)
Dec 24, 2014 4.810 4.810 4.810 0 -0.19(-3.80%)
Dec 23, 2014 5.036 5.036 4.990 5.000 16,370 -0.02(-0.48%)
Dec 22, 2014 5.400 5.400 4.910 5.024 3,411 -0.22(-4.19%)
Dec 19, 2014 5.080 5.299 5.080 5.244 2,606 +0.23(+4.66%)
Dec 18, 2014 5.480 5.520 4.820 5.010 6,468 -0.12(-2.34%)
Dec 17, 2014 5.130 5.130 5.130 5.130 185 +0.47(+10.04%)
Dec 16, 2014 4.950 4.662 2,869 +0.30(+6.92%)
Dec 15, 2014 4.570 4.570 4.360 4.360 840 -0.09(-2.02%)
Dec 12, 2014 4.510 4.510 4.450 4.450 530 -0.20(-4.30%)
Dec 11, 2014 4.726 4.730 4.650 4.650 9,630 -0.09(-1.82%)
Dec 10, 2014 5.290 5.290 4.736 4.736 42,341 -0.50(-9.59%)
Dec 09, 2014 5.170 5.260 5.170 5.238 4,719 +0.09(+1.72%)
Dec 08, 2014 5.660 5.660 5.150 5.150 2,824 -0.77(-13.01%)
Dec 05, 2014 5.980 5.980 5.640 5.920 10,044 +0.09(+1.54%)
Dec 04, 2014 6.160 6.160 5.671 5.830 51,213 -0.47(-7.42%)
Dec 03, 2014 6.260 6.360 6.260 6.297 3,975 +0.20(+3.23%)
Dec 02, 2014 6.451 6.451 6.090 6.100 5,477 -0.36(-5.57%)
Dec 01, 2014 6.540 6.540 6.340 6.460 525 -0.42(-6.10%)
Nov 28, 2014 7.350 7.350 6.750 6.880 1,835 -1.13(-14.11%)
Nov 26, 2014 8.010 8.010 8.010 0 -0.26(-3.14%)
Nov 25, 2014 8.286 8.286 8.166 8.270 1,901 -0.14(-1.66%)
Nov 24, 2014 8.450 8.450 8.410 8.410 200 -0.35(-4.00%)
Nov 21, 2014 8.760 8.760 8.760 8.760 3,307 +0.26(+3.06%)
Nov 20, 2014 8.050 8.500 8.050 8.500 600 +0.51(+6.34%)
Nov 19, 2014 7.993 7.993 7.993 7.993 165 -0.22(-2.64%)
Nov 18, 2014 8.381 8.381 8.210 8.210 955 -0.30(-3.53%)
Nov 14, 2014 8.510 8.510 8.510 75 +0.45(+5.58%)
Nov 13, 2014 8.320 8.320 8.060 8.060 793 -0.38(-4.50%)
Nov 11, 2014 8.440 8.440 8.440 30 -0.28(-3.21%)
Nov 10, 2014 8.844 8.844 8.720 8.720 379 -0.45(-4.90%)
Nov 07, 2014 9.169 9.169 9.169 9.169 270 +0.83(+9.94%)
Nov 06, 2014 8.790 8.790 8.210 8.340 1,437 -0.51(-5.76%)
Nov 05, 2014 8.510 9.020 8.360 8.850 11,117 +0.81(+10.07%)
Nov 04, 2014 8.090 8.090 7.890 8.040 9,850 -0.96(-10.67%)
Nov 03, 2014 9.050 9.050 8.880 9.000 10,417 +0.16(+1.83%)
Oct 31, 2014 8.838 8.838 8.838 8.838 121 -0.31(-3.41%)
Oct 30, 2014 9.220 9.220 9.150 9.150 710 -0.07(-0.76%)
Oct 28, 2014 9.220 9.220 9.220 43 +0.28(+3.16%)
Oct 27, 2014 9.080 9.341 8.938 8.938 5,326 -0.40(-4.32%)
Oct 24, 2014 9.350 9.350 9.341 9.341 315 -0.01(-0.09%)
Oct 23, 2014 9.320 9.350 9.133 9.350 91,020 -0.70(-6.97%)
Oct 22, 2014 10.09 10.09 10.05 10.05 315 +0.60(+6.34%)
Oct 21, 2014 9.451 9.451 9.451 9.451 295 +0.14(+1.51%)
Oct 20, 2014 9.350 9.350 9.310 9.310 200 -0.05(-0.53%)
Oct 17, 2014 9.510 9.610 9.360 9.360 3,210 +0.22(+2.41%)
Oct 16, 2014 8.670 9.150 8.670 9.140 27,462 +0.27(+3.07%)
Oct 15, 2014 8.994 9.290 8.806 8.868 2,251 -0.15(-1.69%)
Oct 14, 2014 9.623 9.623 9.020 9.020 1,080 -0.65(-6.72%)
Oct 13, 2014 9.670 9.670 9.670 9.670 120 -0.03(-0.31%)
Oct 10, 2014 10.32 10.39 9.570 9.700 1,593 -0.95(-8.92%)
Oct 09, 2014 10.64 10.65 10.64 10.65 650 +0.21(+2.00%)
Oct 08, 2014 10.66 10.66 10.34 10.44 1,145 -0.41(-3.82%)
Oct 07, 2014 10.86 10.86 10.86 10.86 1,560 -0.05(-0.50%)
Oct 06, 2014 10.96 10.98 10.91 10.91 870 -0.03(-0.23%)
Oct 03, 2014 11.15 11.15 10.89 10.94 4,903 -0.25(-2.28%)
Oct 02, 2014 11.30 11.30 11.19 11.19 263 -0.54(-4.60%)
Sep 30, 2014 11.73 11.73 11.73 65 -0.27(-2.25%)
Sep 26, 2014 12.00 12.00 12.00 170 -0.39(-3.15%)
Sep 24, 2014 12.39 12.39 12.39 40 +0.40(+3.34%)
Sep 22, 2014 11.99 11.99 11.99 234 -0.88(-6.84%)
Sep 18, 2014 12.87 12.87 12.87 27 +0.11(+0.83%)
Sep 15, 2014 12.76 12.76 12.76 4 -0.27(-2.04%)
Sep 12, 2014 13.03 13.03 13.03 13.03 120 -0.79(-5.72%)
Sep 04, 2014 13.82 13.82 13.82 0 -0.26(-1.85%)
Sep 03, 2014 14.08 14.08 14.08 14.08 797 +0.10(+0.72%)
Sep 02, 2014 14.48 14.48 13.98 13.98 1,247 -0.69(-4.70%)
Aug 28, 2014 14.67 14.67 14.67 0 +0.64(+4.55%)
Aug 25, 2014 14.03 14.03 14.03 50 -0.07(-0.48%)
Aug 22, 2014 13.99 14.10 13.99 14.10 399 +0.10(+0.71%)
Aug 21, 2014 14.00 14.00 14.00 14.00 590 +0.07(+0.50%)
Aug 18, 2014 13.93 13.93 13.93 6 -0.15(-1.07%)
Aug 13, 2014 14.08 14.08 14.08 2 -0.06(-0.40%)
Aug 11, 2014 14.14 14.14 14.14 0 +0.34(+2.44%)
Aug 07, 2014 13.80 13.80 13.80 0 -0.13(-0.93%)
Aug 06, 2014 13.93 13.93 13.93 13.93 279 +0.21(+1.53%)
Aug 05, 2014 14.58 14.58 13.72 13.72 6,494 -0.57(-3.99%)
Aug 04, 2014 14.29 14.29 14.29 14.29 470 -0.26(-1.79%)
Aug 01, 2014 14.59 14.59 14.55 14.55 460 -0.05(-0.34%)
Jul 31, 2014 14.60 14.60 14.60 14.60 30,020 -0.25(-1.69%)
Jul 30, 2014 15.81 15.81 14.77 14.85 2,445 -1.12(-7.01%)
Jul 29, 2014 15.72 15.97 15.72 15.97 410 +0.25(+1.59%)
Jul 25, 2014 15.60 15.72 15.60 15.72 2,146 +0.12(+0.79%)
Jul 24, 2014 15.81 15.81 15.60 15.60 600 +0.10(+0.66%)
Jul 23, 2014 15.49 15.49 15.49 15.49 101 +0.11(+0.74%)
Jul 22, 2014 15.27 15.38 15.27 15.38 1,300 -0.43(-2.72%)
Jul 18, 2014 15.81 15.81 15.81 10 +0.08(+0.51%)
Jul 17, 2014 15.73 15.73 15.73 15.73 14,600 -0.03(-0.19%)
Jul 16, 2014 15.73 15.76 15.73 15.76 217 +0.12(+0.75%)
Jul 14, 2014 15.64 15.64 15.64 238 -0.23(-1.43%)
Jul 10, 2014 15.87 15.87 15.87 0 +0.04(+0.28%)
Jul 08, 2014 15.83 15.83 15.83 0 -0.91(-5.46%)
Jul 07, 2014 16.74 16.74 16.74 16.74 100 -0.13(-0.77%)
Jul 03, 2014 16.87 16.87 16.87 0 +0.55(+3.37%)
Jul 02, 2014 16.16 16.32 16.13 16.32 450 +0.28(+1.75%)
Jun 30, 2014 16.04 16.04 16.04 70 -0.15(-0.95%)
Jun 27, 2014 16.19 16.19 16.19 16.19 195 -0.03(-0.16%)
Jun 26, 2014 16.22 16.22 16.22 16.22 110 +0.01(+0.06%)
Jun 25, 2014 16.25 16.39 16.19 16.21 1,940 -0.49(-2.93%)
Jun 24, 2014 16.69 16.72 16.69 16.70 970 +0.01(+0.06%)
Jun 20, 2014 16.69 16.69 16.69 105 +0.26(+1.58%)
Jun 19, 2014 16.26 16.43 16.26 16.43 400 +0.23(+1.42%)
Jun 18, 2014 16.20 16.20 16.20 16.20 100 +0.01(+0.06%)
Jun 17, 2014 16.19 16.19 16.19 16.19 107 -0.02(-0.14%)
Jun 16, 2014 16.12 16.24 16.01 16.21 4,103 +0.06(+0.38%)
Jun 13, 2014 15.89 16.15 15.89 16.15 4,622 +0.27(+1.71%)
Jun 12, 2014 15.85 15.88 15.85 15.88 385 +0.24(+1.51%)
Jun 11, 2014 15.64 15.64 15.64 15.64 1,015 +0.09(+0.61%)
Jun 10, 2014 15.74 15.74 15.55 15.55 454 +0.08(+0.52%)
Jun 05, 2014 15.47 15.47 15.47 15.47 35 +0.00(+0.00%)
Jun 04, 2014 15.18 15.47 15.18 15.47 1,700 +0.11(+0.72%)
Jun 03, 2014 15.37 15.37 15.36 15.36 390 +0.08(+0.53%)
Jun 02, 2014 15.28 15.28 15.28 15.28 215 -0.04(-0.27%)
May 30, 2014 15.16 15.35 15.16 15.32 195,895 +0.26(+1.75%)
May 29, 2014 15.06 15.06 15.06 15.06 338 +0.28(+1.87%)
May 23, 2014 14.78 14.78 14.78 400 +0.21(+1.43%)
May 22, 2014 14.57 14.57 14.57 14.57 1,000 +0.27(+1.90%)
May 20, 2014 14.30 14.30 14.30 14.30 0 +0.23(+1.63%)
May 16, 2014 14.07 14.07 14.07 14.07 56 -0.51(-3.48%)
May 15, 2014 14.59 14.59 14.58 14.58 750 -0.08(-0.54%)
May 14, 2014 14.66 14.66 14.66 14.66 115 +0.03(+0.21%)
May 13, 2014 14.63 14.63 14.63 14.63 30,978 -0.01(-0.08%)
May 12, 2014 14.75 14.94 14.64 14.64 3,250 +0.18(+1.24%)
May 09, 2014 14.12 14.51 14.12 14.46 1,255 -0.40(-2.69%)
May 08, 2014 14.87 15.26 14.79 14.86 8,790 +0.52(+3.61%)
May 07, 2014 14.38 14.38 14.34 14.34 540 +0.09(+0.66%)
May 06, 2014 14.41 14.41 14.25 14.25 301 +0.01(+0.09%)
May 05, 2014 13.99 14.23 13.99 14.23 1,540 +0.22(+1.56%)
May 02, 2014 14.04 14.04 14.02 14.02 262 -0.08(-0.59%)
May 01, 2014 14.11 14.30 14.10 14.10 1,940 -0.33(-2.26%)
Apr 30, 2014 14.22 14.50 14.22 14.43 2,333 +0.20(+1.40%)
Apr 29, 2014 14.23 14.23 14.23 14.23 300 +0.46(+3.37%)
Apr 28, 2014 13.80 14.13 13.76 13.76 1,595 -0.05(-0.34%)
Apr 25, 2014 13.81 13.81 13.81 13.81 200 -0.19(-1.36%)
Apr 24, 2014 14.16 14.17 14.00 14.00 1,401 -0.10(-0.71%)
Apr 23, 2014 13.92 14.10 13.92 14.10 5,400 -0.12(-0.84%)
Apr 22, 2014 13.80 14.26 13.80 14.22 1,267 +0.49(+3.57%)
Apr 21, 2014 13.69 13.73 13.69 13.73 928 +0.29(+2.16%)
Apr 17, 2014 13.44 13.44 13.44 0 +0.17(+1.25%)
Apr 16, 2014 13.20 13.27 13.20 13.27 1,090 +0.38(+2.93%)
Apr 14, 2014 12.90 12.90 12.90 56 -0.31(-2.38%)
Apr 10, 2014 13.21 13.21 13.21 13.21 0 +0.32(+2.50%)
Apr 09, 2014 12.88 12.89 12.88 12.89 200 +0.01(+0.06%)
Apr 08, 2014 13.00 13.01 12.88 12.88 10,100 +0.04(+0.31%)
Apr 07, 2014 12.84 12.84 12.84 12.84 256 -0.08(-0.62%)
Apr 04, 2014 12.88 12.92 12.88 12.92 0 +0.13(+1.02%)
Apr 03, 2014 12.60 12.79 12.60 12.79 425 +0.16(+1.27%)
Apr 02, 2014 12.51 12.67 12.51 12.63 620 +0.11(+0.85%)
Apr 01, 2014 12.49 12.52 12.49 12.52 820 -0.04(-0.33%)
Mar 31, 2014 12.57 12.57 12.57 12.57 26,780 -0.09(-0.75%)
Mar 28, 2014 12.37 12.66 12.37 12.66 0 +0.66(+5.50%)
Mar 26, 2014 12.00 12.00 12.00 3 -0.30(-2.44%)
Mar 25, 2014 12.30 12.30 12.30 12.30 1,010 +0.34(+2.86%)
Mar 24, 2014 12.04 12.04 11.96 11.96 728 -0.04(-0.35%)
Mar 21, 2014 12.13 12.13 12.00 12.00 3,745 -0.15(-1.23%)
Mar 20, 2014 11.95 12.15 11.95 12.15 1,055 +0.23(+1.93%)
Mar 19, 2014 11.89 11.92 11.89 11.92 15,547 +0.11(+0.91%)
Mar 18, 2014 11.53 11.81 11.53 11.81 46,201 +0.41(+3.60%)
Mar 17, 2014 11.25 11.40 11.25 11.40 3,240 -0.18(-1.54%)
Mar 14, 2014 11.57 11.58 11.57 11.58 0 -0.13(-1.09%)
Mar 13, 2014 11.62 11.71 11.62 11.71 2,877 +0.26(+2.26%)
Mar 12, 2014 11.81 11.81 11.45 11.45 530 -0.76(-6.24%)
Mar 10, 2014 12.21 12.21 12.21 25 -0.07(-0.55%)
Mar 06, 2014 12.28 12.28 12.28 10 +0.03(+0.24%)
Mar 05, 2014 12.35 12.35 12.25 12.25 50,300 -0.25(-2.00%)
Mar 04, 2014 12.27 12.50 12.27 12.50 1,082 +0.37(+3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.