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 28, 2017 3.730 3.780 3.630 3.710 46,980 -0.26(-6.55%)
Feb 27, 2017 3.999 3.999 3.970 3.970 5,594 +0.06(+1.53%)
Feb 24, 2017 4.010 4.010 3.910 3.910 6,600 -0.11(-2.74%)
Feb 23, 2017 4.000 4.163 4.000 4.020 4,508 +0.11(+2.77%)
Feb 22, 2017 3.911 3.920 3.890 3.912 7,200 -0.10(-2.53%)
Feb 21, 2017 3.990 4.040 3.990 4.013 15,350 +0.19(+5.05%)
Feb 17, 2017 3.820 3.820 3.820 0 -0.12(-3.05%)
Feb 16, 2017 4.070 4.070 3.931 3.940 15,603 -0.17(-4.06%)
Feb 15, 2017 4.107 4.107 4.107 4.107 240 -0.09(-2.22%)
Feb 14, 2017 4.150 4.200 4.112 4.200 3,650 +0.05(+1.20%)
Feb 13, 2017 4.120 4.155 4.081 4.150 10,920 -0.01(-0.24%)
Feb 10, 2017 4.158 4.190 4.099 4.160 41,876 +0.15(+3.65%)
Feb 09, 2017 3.929 4.034 3.927 4.014 23,175 +0.18(+4.79%)
Feb 08, 2017 3.804 3.830 3.794 3.830 8,810 -0.01(-0.26%)
Feb 07, 2017 3.899 3.900 3.832 3.840 9,174 -0.06(-1.51%)
Feb 06, 2017 3.850 3.899 3.849 3.899 10,160 +0.06(+1.44%)
Feb 03, 2017 3.892 3.892 3.844 3.844 380 -0.05(-1.21%)
Feb 02, 2017 3.891 3.891 3.891 3.891 500 +0.11(+2.80%)
Feb 01, 2017 3.785 3.785 3.785 3.785 2,000 +0.01(+0.40%)
Jan 31, 2017 3.700 3.782 3.670 3.770 31,300 +0.14(+3.96%)
Jan 30, 2017 3.790 3.790 3.580 3.627 34,066 -0.16(-4.29%)
Jan 27, 2017 3.825 3.825 3.789 3.789 2,100 -0.05(-1.27%)
Jan 26, 2017 3.895 3.895 3.838 3.838 22,300 -0.02(-0.62%)
Jan 25, 2017 3.857 3.862 3.857 3.862 13,240 +0.10(+2.71%)
Jan 24, 2017 3.829 3.829 3.760 3.760 19,825 +0.11(+3.01%)
Jan 23, 2017 3.920 3.920 3.560 3.650 65,843 -0.19(-4.88%)
Jan 20, 2017 3.835 3.837 3.835 3.837 2,600 -0.06(-1.61%)
Jan 19, 2017 3.810 3.900 3.804 3.900 21,983 +0.13(+3.45%)
Jan 18, 2017 3.770 3.770 3.770 3.770 450 -0.13(-3.27%)
Jan 17, 2017 3.741 3.901 3.741 3.897 23,736 +0.25(+6.75%)
Jan 13, 2017 3.651 3.651 3.651 0 -0.03(-0.70%)
Jan 12, 2017 3.899 3.899 3.677 3.677 2,300 -0.17(-4.50%)
Jan 11, 2017 3.900 3.900 3.721 3.850 34,241 -0.10(-2.53%)
Jan 10, 2017 3.797 3.952 3.797 3.950 2,055 -0.02(-0.50%)
Jan 09, 2017 3.850 4.060 3.850 3.970 23,693 +0.19(+5.03%)
Jan 06, 2017 3.881 3.881 3.780 3.780 15,583 +0.04(+1.09%)
Jan 05, 2017 3.761 3.820 3.739 3.739 5,944 +0.07(+1.89%)
Jan 04, 2017 3.631 3.670 3.631 3.670 13,935 +0.23(+6.57%)
Jan 03, 2017 3.462 3.510 3.400 3.444 24,538 +0.05(+1.59%)
Dec 30, 2016 3.390 3.390 3.390 0 +0.04(+1.19%)
Dec 29, 2016 3.342 3.350 3.342 3.350 3,265 -0.01(-0.27%)
Dec 28, 2016 3.320 3.360 3.320 3.359 9,800 +0.05(+1.48%)
Dec 27, 2016 3.250 3.340 3.250 3.310 2,375 +0.09(+2.84%)
Dec 23, 2016 3.219 3.219 3.219 0 -0.03(-0.97%)
Dec 21, 2016 3.250 3.250 3.250 25 -0.08(-2.40%)
Dec 20, 2016 3.380 3.390 3.330 3.330 2,008 -0.03(-0.89%)
Dec 19, 2016 3.360 3.360 3.360 3.360 310 -0.04(-1.18%)
Dec 16, 2016 3.400 3.400 3.398 3.400 15,536 +0.05(+1.49%)
Dec 15, 2016 3.302 3.370 3.300 3.350 27,708 -0.01(-0.44%)
Dec 14, 2016 3.351 3.365 3.330 3.365 29,003 -0.04(-1.12%)
Dec 13, 2016 3.402 3.403 3.400 3.403 27,044 -0.00(-0.10%)
Dec 12, 2016 3.560 3.560 3.405 3.406 52,678 +0.14(+4.17%)
Dec 09, 2016 3.310 3.320 3.251 3.270 36,178 +0.06(+1.87%)
Dec 08, 2016 3.300 3.300 3.200 3.210 12,065 +0.17(+5.63%)
Dec 07, 2016 3.183 3.337 3.039 3.039 50,423 -0.11(-3.52%)
Dec 06, 2016 2.960 3.150 2.960 3.150 12,925 +0.07(+2.35%)
Dec 05, 2016 3.003 3.126 3.003 3.078 65,905 +0.10(+3.28%)
Dec 02, 2016 2.924 2.980 2.921 2.980 8,640 +0.16(+5.64%)
Dec 01, 2016 2.920 2.930 2.821 2.821 25,402 +0.09(+3.33%)
Nov 30, 2016 2.560 2.790 2.560 2.730 343,887 +0.31(+12.81%)
Nov 29, 2016 2.380 2.420 2.290 2.420 12,725 -0.09(-3.59%)
Nov 28, 2016 2.520 2.520 2.510 2.510 500 -0.07(-2.75%)
Nov 23, 2016 2.581 2.581 2.581 37,100 -0.02(-0.73%)
Nov 22, 2016 2.640 2.640 2.600 2.600 870 -0.03(-1.14%)
Nov 21, 2016 2.620 2.640 2.620 2.630 192,504 +0.08(+3.18%)
Nov 18, 2016 2.521 2.549 2.521 2.549 32,000 +0.03(+1.22%)
Nov 17, 2016 2.538 2.540 2.518 2.518 15,200 +0.03(+1.06%)
Nov 16, 2016 2.592 2.592 2.411 2.492 2,039 -0.11(-4.15%)
Nov 15, 2016 2.630 2.640 2.600 2.600 14,704 +0.09(+3.59%)
Nov 14, 2016 2.290 2.535 2.290 2.510 11,881 +0.18(+7.64%)
Nov 11, 2016 2.320 2.332 2.310 2.332 17,944 -0.06(-2.43%)
Nov 10, 2016 2.410 2.430 2.307 2.390 18,200 +0.07(+3.02%)
Nov 09, 2016 2.110 2.320 2.110 2.320 11,300 +0.19(+8.87%)
Nov 08, 2016 2.166 2.166 2.131 2.131 10,000 -0.04(-2.02%)
Nov 07, 2016 2.175 2.175 2.175 2.175 145 +0.03(+1.63%)
Nov 04, 2016 2.100 2.140 2.100 2.140 3,800 +0.06(+2.88%)
Nov 03, 2016 2.080 2.080 2.080 2.080 1,000 -0.02(-0.95%)
Nov 02, 2016 2.120 2.120 2.100 2.100 8,480 -0.00(-0.19%)
Nov 01, 2016 2.200 2.200 2.104 2.104 700 -0.09(-4.32%)
Oct 28, 2016 2.199 2.199 2.199 0 -0.05(-2.27%)
Oct 27, 2016 2.230 2.250 2.230 2.250 3,089 -0.01(-0.44%)
Oct 26, 2016 2.230 2.260 2.230 2.260 2,100 -0.06(-2.62%)
Oct 25, 2016 2.360 2.360 2.321 2.321 11,308 +0.03(+1.19%)
Oct 24, 2016 2.280 2.294 2.280 2.294 1,500 -0.14(-5.61%)
Oct 21, 2016 2.398 2.450 2.396 2.430 24,010 -0.01(-0.45%)
Oct 20, 2016 2.499 2.500 2.430 2.441 52,300 -0.08(-3.14%)
Oct 19, 2016 2.520 2.520 2.520 2.520 3,500 +0.12(+5.12%)
Oct 18, 2016 2.399 2.399 2.397 2.397 2,000 -0.07(-2.79%)
Oct 17, 2016 2.403 2.466 2.403 2.466 11,026 +0.10(+4.09%)
Oct 13, 2016 2.369 2.369 2.369 0 -0.08(-3.31%)
Oct 11, 2016 2.450 2.450 2.450 0 -0.05(-2.00%)
Oct 10, 2016 2.500 2.500 2.500 2.500 11,250 +0.19(+8.18%)
Oct 07, 2016 2.375 2.375 2.311 2.311 42,480 -0.20(-7.86%)
Oct 06, 2016 2.500 2.530 2.500 2.508 58,730 +0.10(+4.12%)
Oct 05, 2016 2.280 2.440 2.280 2.409 30,832 +0.24(+11.01%)
Oct 04, 2016 2.220 2.250 2.170 2.170 21,232 -0.07(-3.08%)
Oct 03, 2016 2.102 2.239 2.100 2.239 3,750 +0.24(+11.89%)
Sep 30, 2016 2.060 2.091 2.001 2.001 29,760 -0.03(-1.63%)
Sep 29, 2016 2.024 2.130 2.020 2.034 15,286 -0.01(-0.29%)
Sep 28, 2016 1.830 2.044 1.830 2.040 9,899 +0.26(+14.61%)
Sep 27, 2016 1.780 1.780 1.780 1.780 2,300 -0.03(-1.68%)
Sep 26, 2016 1.800 1.810 1.800 1.810 1,100 -0.00(-0.03%)
Sep 23, 2016 1.814 1.852 1.799 1.811 21,972 -0.04(-2.27%)
Sep 22, 2016 1.860 1.910 1.850 1.853 4,370 +0.06(+3.09%)
Sep 21, 2016 1.750 1.798 1.750 1.798 1,506 +0.06(+3.32%)
Sep 19, 2016 1.740 1.740 1.740 0 +0.08(+4.80%)
Sep 16, 2016 1.630 1.670 1.630 1.660 108,400 -0.02(-0.91%)
Sep 15, 2016 1.630 1.710 1.630 1.675 2,891 +0.05(+2.82%)
Sep 13, 2016 1.629 1.629 1.629 0 -0.09(-5.49%)
Sep 09, 2016 1.724 1.724 1.724 0 -0.10(-5.45%)
Sep 08, 2016 1.823 1.823 1.823 1.823 21,650 +0.04(+2.43%)
Sep 06, 2016 1.780 1.780 1.780 0 +0.03(+1.71%)
Sep 02, 2016 1.750 1.750 1.750 0 +0.14(+8.70%)
Sep 01, 2016 1.610 1.613 1.610 1.610 26,021 -0.02(-1.17%)
Aug 31, 2016 1.640 1.640 1.629 1.629 18,200 -0.01(-0.67%)
Aug 30, 2016 1.640 1.640 1.640 1.640 1,000 -0.00(-0.06%)
Aug 26, 2016 1.641 1.641 1.641 0 -0.08(-4.59%)
Aug 24, 2016 1.720 1.720 1.720 0 -0.08(-4.44%)
Aug 23, 2016 1.760 1.820 1.760 1.800 800 +0.04(+2.27%)
Aug 22, 2016 1.768 1.780 1.750 1.760 4,179 -0.05(-2.76%)
Aug 19, 2016 1.800 1.820 1.797 1.810 16,250 -0.01(-0.55%)
Aug 18, 2016 1.820 1.820 1.820 1.820 7,300 +0.07(+3.95%)
Aug 16, 2016 1.751 1.751 1.751 0 +0.02(+1.10%)
Aug 15, 2016 1.738 1.740 1.732 1.732 4,500 +0.09(+5.60%)
Aug 12, 2016 1.690 1.690 1.640 1.640 14,144 -0.04(-2.38%)
Aug 11, 2016 1.679 1.680 1.679 1.680 4,000 +0.01(+0.59%)
Aug 09, 2016 1.670 1.670 1.670 0 -0.02(-1.14%)
Aug 08, 2016 1.671 1.730 1.671 1.689 3,400 +0.10(+5.97%)
Aug 04, 2016 1.594 1.594 1.594 0 +0.04(+2.85%)
Aug 03, 2016 1.510 1.550 1.440 1.550 3,700 +0.11(+7.36%)
Aug 02, 2016 1.475 1.489 1.444 1.444 10,500 -0.10(-6.25%)
Aug 01, 2016 1.540 1.540 1.540 1.540 2,500 +0.03(+1.99%)
Jul 29, 2016 1.440 1.510 1.420 1.510 19,100 +0.06(+4.14%)
Jul 28, 2016 1.462 1.462 1.450 1.450 4,448 +0.01(+0.65%)
Jul 27, 2016 1.441 1.441 1.441 1.441 770 -0.08(-5.47%)
Jul 25, 2016 1.524 1.524 1.524 82 -0.14(-8.45%)
Jul 22, 2016 1.690 1.690 1.665 1.665 3,510 -0.03(-2.03%)
Jul 21, 2016 1.710 1.710 1.699 1.699 11,029 +0.00(+0.11%)
Jul 20, 2016 1.750 1.750 1.697 1.697 14,900 -0.05(-3.07%)
Jul 19, 2016 1.751 1.751 1.751 1.751 590 -0.07(-3.80%)
Jul 18, 2016 1.720 1.820 1.700 1.820 5,250 +0.13(+7.69%)
Jul 15, 2016 1.690 1.690 1.690 1.690 100 -0.05(-2.87%)
Jul 14, 2016 1.810 1.810 1.740 1.740 12,400 -0.12(-6.23%)
Jul 13, 2016 1.841 1.856 1.841 1.856 10,300 -0.05(-2.84%)
Jul 12, 2016 1.914 1.914 1.910 1.910 1,000 +0.09(+4.95%)
Jul 11, 2016 1.860 1.860 1.820 1.820 1,371 -0.08(-4.20%)
Jul 08, 2016 1.900 1.900 1.893 1.900 2,925 -0.07(-3.56%)
Jul 07, 2016 1.970 1.970 1.970 1.970 200 -0.01(-0.59%)
Jul 05, 2016 1.982 1.982 1.982 1.982 140 +0.07(+3.75%)
Jun 30, 2016 1.910 1.910 1.910 0 +0.02(+1.07%)
Jun 29, 2016 1.835 1.898 1.835 1.890 5,931 +0.17(+9.94%)
Jun 28, 2016 1.682 1.719 1.670 1.719 10,128 +0.15(+9.49%)
Jun 27, 2016 1.664 1.666 1.570 1.570 25,628 -0.16(-9.30%)
Jun 24, 2016 1.730 1.860 1.691 1.731 38,700 -0.13(-6.89%)
Jun 23, 2016 1.885 1.899 1.840 1.859 130,954 +0.05(+2.71%)
Jun 22, 2016 1.810 1.841 1.804 1.810 25,095 +0.16(+9.70%)
Jun 21, 2016 1.600 1.669 1.600 1.650 38,328 +0.03(+1.85%)
Jun 20, 2016 1.560 1.639 1.560 1.620 5,600 +0.06(+4.05%)
Jun 17, 2016 1.557 1.557 1.557 1.557 900 +0.17(+11.97%)
Jun 16, 2016 1.450 1.460 1.380 1.391 25,600 -0.05(-3.44%)
Jun 14, 2016 1.440 1.440 1.440 0 -0.10(-6.49%)
Jun 13, 2016 1.540 1.556 1.540 1.540 830 -0.07(-4.60%)
Jun 10, 2016 1.610 1.619 1.610 1.614 11,455 -0.02(-1.21%)
Jun 09, 2016 1.627 1.634 1.627 1.634 94,780 -0.02(-0.97%)
Jun 08, 2016 1.620 1.680 1.584 1.650 129,582 +0.14(+9.11%)
Jun 07, 2016 1.440 1.624 1.440 1.512 88,361 +0.12(+8.80%)
Jun 06, 2016 1.400 1.400 1.381 1.390 10,800 +0.06(+4.51%)
Jun 03, 2016 1.379 1.379 1.330 1.330 7,335 -0.05(-3.62%)
Jun 02, 2016 1.299 1.380 1.296 1.380 37,225 +0.05(+3.75%)
Jun 01, 2016 1.280 1.330 1.280 1.330 4,425 -0.02(-1.48%)
May 31, 2016 1.236 1.369 1.236 1.350 58,074 +0.10(+8.00%)
May 27, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
May 26, 2016 1.231 1.240 1.231 1.240 7,300 +0.00(+0.08%)
May 25, 2016 1.220 1.240 1.220 1.239 5,100 +0.04(+3.25%)
May 24, 2016 1.200 1.200 1.200 1.200 5,000 +0.02(+1.69%)
May 20, 2016 1.180 1.180 1.180 0 +0.02(+1.57%)
May 19, 2016 1.160 1.162 1.160 1.162 2,700 -0.06(-4.77%)
May 18, 2016 1.250 1.269 1.220 1.220 3,358 -0.06(-4.69%)
May 17, 2016 1.280 1.280 1.280 1.280 2,545 +0.00(+0.00%)
May 16, 2016 1.280 1.280 1.280 1.280 2,700 +0.03(+2.40%)
May 13, 2016 1.270 1.270 1.250 1.250 27,350 -0.05(-3.85%)
May 12, 2016 1.300 1.300 1.300 1.300 610 -0.02(-1.52%)
May 10, 2016 1.320 1.320 1.320 0 +0.01(+1.10%)
May 09, 2016 1.347 1.350 1.290 1.306 4,792 -0.06(-4.70%)
May 06, 2016 1.290 1.450 1.290 1.370 69,971 +0.13(+10.48%)
May 05, 2016 1.210 1.240 1.210 1.240 3,400 +0.04(+3.33%)
May 04, 2016 1.260 1.260 1.200 1.200 14,245 -0.06(-4.76%)
May 03, 2016 1.280 1.280 1.250 1.260 2,360 -0.12(-8.70%)
May 02, 2016 1.380 1.385 1.380 1.380 6,870 -0.03(-2.11%)
Apr 29, 2016 1.430 1.430 1.406 1.410 10,253 -0.02(-1.41%)
Apr 28, 2016 1.434 1.453 1.430 1.430 39,887 +0.01(+0.70%)
Apr 27, 2016 1.430 1.430 1.420 1.420 3,139 +0.08(+5.97%)
Apr 26, 2016 1.310 1.340 1.310 1.340 2,700 +0.06(+4.30%)
Apr 25, 2016 1.364 1.370 1.270 1.285 17,598 -0.15(-10.26%)
Apr 22, 2016 1.370 1.440 1.370 1.432 1,301 +0.05(+3.74%)
Apr 21, 2016 1.350 1.400 1.350 1.380 57,138 +0.02(+1.47%)
Apr 20, 2016 1.300 1.360 1.290 1.360 58,650 +0.06(+4.39%)
Apr 19, 2016 1.210 1.320 1.210 1.303 9,861 +0.11(+9.48%)
Apr 18, 2016 1.173 1.190 1.160 1.190 34,350 -0.01(-0.75%)
Apr 15, 2016 1.160 1.199 1.160 1.199 9,220 +0.03(+2.48%)
Apr 14, 2016 1.161 1.170 1.161 1.170 3,300 +0.04(+3.54%)
Apr 13, 2016 1.100 1.130 1.100 1.130 14,685 +0.03(+2.73%)
Apr 12, 2016 1.110 1.114 1.100 1.100 2,025 +0.09(+8.91%)
Apr 11, 2016 0.9600 1.011 0.9600 1.010 5,400 +0.05(+5.21%)
Apr 08, 2016 0.9400 0.9600 0.9400 0.9600 36,428 +0.08(+9.09%)
Apr 07, 2016 0.8800 0.8800 0.8800 0.8800 300 -0.00(-0.45%)
Apr 06, 2016 0.8840 0.8840 0.8840 0.8840 5,000 +0.04(+4.52%)
Apr 05, 2016 0.8458 0.8458 0.8458 0.8458 3,100 +0.01(+0.81%)
Apr 04, 2016 0.8564 0.8719 0.8379 0.8390 16,155 -0.08(-8.31%)
Mar 31, 2016 0.9150 0.9150 0.9150 0 -0.01(-0.54%)
Mar 30, 2016 0.9177 0.9209 0.9177 0.9200 800 +0.06(+6.98%)
Mar 29, 2016 0.8600 0.8600 0.8600 0.8600 2,510 -0.02(-2.05%)
Mar 28, 2016 0.8610 0.8780 0.8524 0.8780 15,521 -0.01(-1.35%)
Mar 24, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.27%)
Mar 23, 2016 0.9980 0.9980 0.8540 0.8788 70,436 -0.16(-15.50%)
Mar 22, 2016 1.030 1.040 1.010 1.040 37,500 -0.02(-1.89%)
Mar 21, 2016 1.050 1.060 0.9972 1.060 74,469 +0.04(+3.92%)
Mar 18, 2016 1.193 1.193 1.000 1.020 10,118 -0.19(-15.70%)
Mar 17, 2016 1.211 1.222 1.203 1.210 6,800 +0.07(+6.06%)
Mar 16, 2016 1.170 1.219 1.141 1.141 34,802 -0.07(-6.05%)
Mar 14, 2016 1.214 1.214 1.214 0 -0.06(-4.38%)
Mar 11, 2016 1.252 1.270 1.240 1.270 109,250 +0.08(+6.73%)
Mar 10, 2016 1.167 1.190 1.167 1.190 7,078 +0.04(+3.47%)
Mar 09, 2016 1.110 1.160 1.110 1.150 22,650 +0.03(+2.68%)
Mar 08, 2016 1.132 1.132 1.120 1.120 597 -0.05(-4.18%)
Mar 07, 2016 1.163 1.180 1.155 1.169 3,947 +0.05(+4.37%)
Mar 04, 2016 1.070 1.070 1.070 1.120 5,570 +0.07(+6.58%)
Mar 03, 2016 1.020 1.070 1.020 1.051 123,633 +0.00(+0.09%)
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.