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 )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 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 (%)
Apr 27, 2018 2.640 2.640 2.640 50,000 +0.00(+0.00%)
Apr 26, 2018 2.620 2.640 2.620 2.640 1,055 +0.02(+0.94%)
Apr 25, 2018 2.590 2.615 2.590 2.615 2,115 +0.01(+0.20%)
Apr 24, 2018 2.648 2.730 2.584 2.610 38,398 +0.03(+1.15%)
Apr 23, 2018 2.580 2.580 2.580 2.580 4,000 +0.04(+1.58%)
Apr 20, 2018 2.620 2.620 2.530 2.540 4,300 -0.08(-3.05%)
Apr 19, 2018 2.680 2.705 2.620 2.620 9,100 +0.04(+1.72%)
Apr 18, 2018 2.570 2.620 2.570 2.576 4,959 +0.11(+4.27%)
Apr 17, 2018 2.504 2.504 2.470 2.470 95,000 -0.05(-1.98%)
Apr 16, 2018 2.460 2.520 2.460 2.520 6,850 +0.02(+0.63%)
Apr 12, 2018 2.504 2.504 2.504 96 -0.02(-0.63%)
Apr 11, 2018 2.513 2.524 2.510 2.520 15,300 +0.07(+2.87%)
Apr 10, 2018 2.450 2.450 2.450 2.450 100 +0.13(+5.49%)
Apr 09, 2018 2.311 2.322 2.311 2.322 6,500 +0.06(+2.76%)
Apr 06, 2018 2.260 2.260 2.260 2.260 2,500 -0.12(-5.04%)
Apr 05, 2018 2.280 2.380 2.280 2.380 5,520 +0.16(+7.21%)
Apr 04, 2018 2.170 2.229 2.170 2.220 4,787 -0.03(-1.31%)
Apr 03, 2018 2.260 2.260 2.220 2.250 731 +0.03(+1.33%)
Apr 02, 2018 2.242 2.242 2.200 2.220 18,730 -0.11(-4.82%)
Mar 29, 2018 2.333 2.333 2.333 0 +0.09(+3.81%)
Mar 28, 2018 2.320 2.320 2.247 2.247 2,543 -0.12(-5.21%)
Mar 27, 2018 2.450 2.450 2.367 2.371 4,010 -0.04(-1.63%)
Mar 26, 2018 2.290 2.446 2.290 2.410 16,100 -0.03(-1.36%)
Mar 23, 2018 2.560 2.560 2.443 2.443 1,458,421 -0.02(-0.68%)
Mar 22, 2018 2.540 2.540 2.460 2.460 1,468,909 -0.12(-4.65%)
Mar 21, 2018 2.474 2.590 2.474 2.580 2,132,558 +0.13(+5.31%)
Mar 20, 2018 2.412 2.480 2.412 2.450 2,692,632 +0.05(+2.08%)
Mar 19, 2018 2.550 2.550 2.388 2.400 7,500 -0.06(-2.44%)
Mar 15, 2018 2.460 2.460 2.460 98 -0.05(-1.99%)
Mar 14, 2018 2.540 2.580 2.510 2.510 5,000 -0.10(-3.83%)
Mar 13, 2018 2.600 2.610 2.600 2.610 6,850 -0.01(-0.38%)
Mar 12, 2018 2.646 2.650 2.620 2.620 6,139 -0.05(-1.87%)
Mar 09, 2018 2.620 2.690 2.620 2.670 6,880 +0.10(+4.00%)
Mar 08, 2018 2.552 2.567 2.548 2.567 2,600 +0.04(+1.49%)
Mar 07, 2018 2.530 2.530 2.530 2.530 100 -0.13(-4.97%)
Mar 06, 2018 2.670 2.670 2.639 2.662 7,000 +0.10(+3.99%)
Mar 05, 2018 2.530 2.560 2.530 2.560 1,070 +0.08(+3.23%)
Mar 02, 2018 2.370 2.480 2.370 2.480 5,555 +0.05(+2.02%)
Mar 01, 2018 2.380 2.431 2.380 2.431 5,715 -0.08(-3.15%)
Feb 28, 2018 2.510 2.510 2.510 2.510 685 -0.02(-0.82%)
Feb 27, 2018 2.550 2.557 2.531 2.531 2,640 -0.02(-0.76%)
Feb 26, 2018 2.480 2.550 2.480 2.550 1,750 +0.08(+3.24%)
Feb 23, 2018 2.519 2.519 2.449 2.470 34,000 -0.05(-1.98%)
Feb 22, 2018 2.570 2.620 2.486 2.520 27,450 -0.23(-8.33%)
Feb 21, 2018 2.780 2.790 2.719 2.749 54,555 -0.00(-0.04%)
Feb 20, 2018 2.880 2.880 2.750 2.750 5,648 -0.13(-4.51%)
Feb 16, 2018 2.880 2.880 2.880 0 -0.13(-4.27%)
Feb 15, 2018 3.070 3.070 2.960 3.009 8,855 +0.06(+1.98%)
Feb 14, 2018 2.880 2.970 2.870 2.950 14,875 +0.16(+5.74%)
Feb 13, 2018 2.766 2.830 2.766 2.790 7,623 +0.13(+4.92%)
Feb 12, 2018 2.610 2.670 2.569 2.659 11,837 +0.17(+6.79%)
Feb 09, 2018 2.400 2.490 2.319 2.490 14,445 +0.01(+0.21%)
Feb 08, 2018 2.603 2.603 2.485 2.485 15,720 -0.13(-4.97%)
Feb 07, 2018 2.750 2.750 2.600 2.615 15,396 -0.13(-4.57%)
Feb 06, 2018 2.680 2.840 2.670 2.740 14,999 -0.04(-1.46%)
Feb 05, 2018 2.753 2.827 2.739 2.781 10,540 -0.04(-1.36%)
Feb 02, 2018 2.870 2.910 2.817 2.819 10,834 -0.24(-7.84%)
Feb 01, 2018 3.117 3.117 3.090 3.059 70,848 -0.05(-1.64%)
Jan 31, 2018 3.100 3.110 3.080 3.110 15,366 +0.00(+0.00%)
Jan 30, 2018 3.130 3.271 3.110 18,530 -0.16(-4.92%)
Jan 29, 2018 3.378 3.400 3.271 3.271 26,363 -0.14(-4.08%)
Jan 26, 2018 3.370 3.410 3.370 3.410 1,026 +0.03(+0.82%)
Jan 25, 2018 3.500 3.530 3.382 3.382 9,500 -0.06(-1.80%)
Jan 24, 2018 3.440 3.446 3.426 3.444 5,720 +0.03(+0.98%)
Jan 23, 2018 3.340 3.458 3.327 3.411 21,585 +0.12(+3.78%)
Jan 22, 2018 3.200 3.320 3.200 3.287 7,965 +0.03(+0.83%)
Jan 19, 2018 3.100 3.260 3.091 3.260 22,401 +0.13(+4.09%)
Jan 18, 2018 3.024 3.132 2.990 3.132 35,731 +0.06(+2.02%)
Jan 17, 2018 3.030 3.149 2.948 3.070 66,615 +0.05(+1.66%)
Jan 16, 2018 3.208 3.208 2.990 3.020 123,976 -0.19(-5.92%)
Jan 12, 2018 3.210 3.210 3.210 0 -0.01(-0.31%)
Jan 11, 2018 3.200 3.220 3.220 24,092 +0.02(+0.63%)
Jan 10, 2018 3.400 3.400 3.200 3.200 15,341 -0.24(-6.95%)
Jan 09, 2018 3.410 3.500 3.360 3.439 285,252 +0.07(+2.02%)
Jan 08, 2018 3.300 3.371 3.228 3.371 31,329 +0.08(+2.46%)
Jan 05, 2018 3.350 3.350 3.280 3.290 8,720 -0.11(-3.24%)
Jan 04, 2018 3.440 3.440 3.380 3.400 9,001 -0.04(-1.19%)
Jan 03, 2018 3.450 3.474 3.434 3.441 14,100 +0.03(+0.91%)
Jan 02, 2018 3.299 3.410 3.299 3.410 1,508 +0.16(+4.92%)
Dec 29, 2017 3.250 3.250 3.250 0 +0.01(+0.28%)
Dec 28, 2017 3.200 3.241 3.192 3.241 27,476 +0.07(+2.07%)
Dec 27, 2017 3.180 3.180 3.150 3.175 28,687 -0.26(-7.69%)
Dec 26, 2017 3.140 3.440 3.140 3.440 15,000 +0.31(+10.03%)
Dec 22, 2017 3.130 3.130 3.090 3.127 3,663 +0.00(+0.09%)
Dec 21, 2017 2.959 3.128 2.944 3.124 16,420 +0.10(+3.17%)
Dec 20, 2017 2.926 3.050 2.926 3.028 15,987 +0.12(+4.05%)
Dec 19, 2017 2.930 2.935 2.910 2.910 11,096 -0.07(-2.35%)
Dec 18, 2017 2.902 2.980 2.902 2.980 5,861 +0.08(+2.76%)
Dec 15, 2017 2.899 2.900 2.899 2.900 338,102 -0.00(-0.15%)
Dec 14, 2017 2.935 2.935 2.900 2.904 8,293 +0.00(+0.15%)
Dec 13, 2017 2.980 2.980 2.900 2.900 7,634 -0.09(-3.01%)
Dec 12, 2017 3.160 3.160 2.990 2.990 12,028 -0.18(-5.68%)
Dec 11, 2017 3.179 3.180 3.139 3.170 11,330 -0.08(-2.56%)
Dec 08, 2017 3.253 3.253 3.253 3.253 1,750 -0.02(-0.58%)
Dec 07, 2017 3.239 3.272 3.239 3.272 6,983 +0.04(+1.27%)
Dec 06, 2017 3.423 3.423 3.231 3.231 8,845 -0.19(-5.55%)
Dec 05, 2017 3.458 3.461 3.421 3.421 2,624 -0.11(-3.11%)
Dec 04, 2017 3.600 3.600 3.531 3.531 2,915 -0.23(-6.17%)
Dec 01, 2017 3.740 3.780 3.630 3.763 5,000 +0.13(+3.49%)
Nov 30, 2017 3.480 3.636 3.450 3.636 55,787 +0.23(+6.89%)
Nov 29, 2017 3.449 3.449 3.350 3.402 20,802 -0.05(-1.40%)
Nov 28, 2017 3.476 3.476 3.450 3.450 4,730 -0.10(-2.82%)
Nov 27, 2017 3.760 3.760 3.550 3.550 4,755 -0.29(-7.55%)
Nov 24, 2017 3.700 3.840 3.700 3.840 2,855 +0.25(+7.10%)
Nov 22, 2017 3.620 3.620 3.586 3.586 8,800 +0.11(+3.03%)
Nov 21, 2017 3.565 3.570 3.480 3.480 15,765 -0.11(-3.09%)
Nov 20, 2017 3.591 3.591 3.591 3.591 650 -0.03(-0.80%)
Nov 17, 2017 3.590 3.620 3.590 3.620 200 +0.07(+1.86%)
Nov 16, 2017 3.595 3.595 3.554 3.554 1,500 +0.05(+1.54%)
Nov 15, 2017 3.200 3.500 3.160 3.500 8,280 -0.25(-6.69%)
Nov 13, 2017 3.751 3.751 3.751 0 -0.08(-2.03%)
Nov 10, 2017 3.829 3.829 3.829 3.829 400 -0.15(-3.80%)
Nov 09, 2017 3.992 3.992 3.980 3.980 4,400 -0.09(-2.24%)
Nov 08, 2017 3.990 4.071 3.980 4.071 14,602 +0.06(+1.50%)
Nov 07, 2017 4.149 4.149 4.011 4.011 11,878 -0.15(-3.58%)
Nov 06, 2017 4.116 4.180 4.116 4.160 7,158 +0.09(+2.18%)
Nov 03, 2017 4.049 4.071 4.049 4.071 4,202 +0.16(+4.14%)
Nov 02, 2017 4.004 4.020 3.909 3.909 2,180 +0.05(+1.30%)
Nov 01, 2017 3.900 4.000 3.820 3.859 14,015 +0.11(+2.88%)
Oct 31, 2017 3.606 3.751 3.606 3.751 1,303 +0.09(+2.60%)
Oct 30, 2017 3.680 3.680 3.656 3.656 9,000 +0.11(+2.99%)
Oct 27, 2017 3.520 3.550 3.520 3.550 1,428 +0.00(+0.03%)
Oct 26, 2017 3.380 3.550 3.380 3.549 4,857 +0.28(+8.53%)
Oct 25, 2017 3.390 3.390 3.270 3.270 7,100 -0.10(-2.97%)
Oct 24, 2017 3.430 3.430 3.370 3.370 2,720 -0.05(-1.46%)
Oct 23, 2017 3.390 3.453 3.291 3.420 14,326 -0.08(-2.19%)
Oct 20, 2017 3.481 3.497 3.481 3.497 1,240 -0.08(-2.36%)
Oct 19, 2017 3.530 3.581 3.520 3.581 15,579 -0.06(-1.62%)
Oct 18, 2017 3.700 3.700 3.638 3.640 3,450 -0.02(-0.58%)
Oct 17, 2017 3.661 3.661 3.661 3.661 1,525 -0.07(-2.00%)
Oct 16, 2017 3.730 3.736 3.730 3.736 823 +0.05(+1.26%)
Oct 13, 2017 3.689 3.689 3.689 3.689 1,121 -0.08(-2.14%)
Oct 11, 2017 3.770 3.770 3.770 5 +0.08(+2.17%)
Oct 10, 2017 3.762 3.762 3.690 3.690 7,789 -0.19(-4.90%)
Oct 09, 2017 3.880 3.880 3.880 3.880 1,020 +0.22(+5.98%)
Oct 06, 2017 3.633 3.661 3.578 3.661 9,510 -0.09(-2.31%)
Oct 05, 2017 3.723 3.755 3.692 3.748 10,820 +0.09(+2.39%)
Oct 04, 2017 3.700 3.719 3.660 3.660 22,850 -0.04(-1.08%)
Oct 03, 2017 3.630 3.713 3.630 3.700 33,975 +0.09(+2.49%)
Oct 02, 2017 3.440 3.610 3.440 3.610 1,600 -0.08(-2.06%)
Sep 29, 2017 3.686 3.686 3.686 3.686 3,000 -0.03(-0.88%)
Sep 28, 2017 3.712 3.719 3.704 3.719 1,250 +0.01(+0.38%)
Sep 27, 2017 3.740 3.740 3.601 3.705 4,130 -0.03(-0.67%)
Sep 26, 2017 3.640 3.730 3.640 3.730 4,665 +0.06(+1.66%)
Sep 25, 2017 3.600 3.682 3.600 3.669 12,849 +0.16(+4.51%)
Sep 22, 2017 3.500 3.511 3.496 3.511 137,519 +0.00(+0.03%)
Sep 21, 2017 3.450 3.527 3.450 3.510 5,150 +0.11(+3.24%)
Sep 20, 2017 3.356 3.440 3.356 3.400 6,975 +0.18(+5.53%)
Sep 19, 2017 3.150 3.222 3.131 3.222 279,944 +0.08(+2.60%)
Sep 18, 2017 3.112 3.140 3.112 3.140 61,667 -0.02(-0.66%)
Sep 15, 2017 3.175 3.202 3.161 3.161 4,400 -0.08(-2.44%)
Sep 14, 2017 3.246 3.246 3.240 3.240 16,000 +0.06(+1.89%)
Sep 13, 2017 3.047 3.200 3.047 3.180 6,392 +0.18(+6.14%)
Sep 12, 2017 3.010 3.010 2.996 2.996 6,000 +0.04(+1.22%)
Sep 11, 2017 2.890 2.990 2.890 2.960 13,575 +0.02(+0.60%)
Sep 08, 2017 2.957 2.960 2.942 2.942 33,720 -0.16(-5.05%)
Sep 06, 2017 3.099 3.099 3.099 34,478 +0.16(+5.55%)
Sep 05, 2017 2.990 2.990 2.936 2.936 3,800 +0.02(+0.55%)
Sep 01, 2017 3.003 3.003 2.920 2.920 16,910 -0.05(-1.72%)
Aug 31, 2017 2.820 2.971 2.810 2.971 36,680 +0.28(+10.45%)
Aug 29, 2017 2.690 2.690 2.690 0 -0.02(-0.74%)
Aug 28, 2017 2.750 2.750 2.710 2.710 46,245 -0.03(-1.24%)
Aug 25, 2017 2.744 2.744 2.744 2.744 500 +0.02(+0.88%)
Aug 24, 2017 2.750 2.750 2.720 2.720 3,500 +0.08(+3.03%)
Aug 23, 2017 2.668 2.670 2.640 2.640 6,100 +0.01(+0.38%)
Aug 22, 2017 2.630 2.630 2.629 2.630 20,000 +0.05(+1.94%)
Aug 21, 2017 2.580 2.580 2.580 2.580 301 -0.17(-6.02%)
Aug 18, 2017 2.749 2.749 2.745 2.745 2,003 -0.01(-0.53%)
Aug 17, 2017 2.725 2.760 2.725 2.760 2,200 +0.06(+2.22%)
Aug 15, 2017 2.700 2.700 2.700 32,880 -0.06(-2.17%)
Aug 14, 2017 2.750 2.760 2.750 2.760 4,000 +0.12(+4.54%)
Aug 11, 2017 2.640 2.640 2.640 2.640 2,500 -0.10(-3.61%)
Aug 10, 2017 2.700 2.780 2.700 2.739 3,400 -0.03(-1.12%)
Aug 09, 2017 2.762 2.770 2.762 2.770 1,330 -0.08(-2.81%)
Aug 07, 2017 2.850 2.850 2.850 0 +0.03(+1.06%)
Aug 03, 2017 2.820 2.820 2.820 0 -0.06(-2.12%)
Aug 02, 2017 2.881 2.881 2.881 2.881 7,325 -0.02(-0.65%)
Aug 01, 2017 2.840 2.900 2.840 2.900 3,400 +0.02(+0.69%)
Jul 31, 2017 2.990 2.990 2.880 2.880 39,848 -0.17(-5.45%)
Jul 28, 2017 3.030 3.046 3.030 3.046 10,200 +0.06(+1.88%)
Jul 27, 2017 3.013 3.050 2.990 2.990 1,705 -0.05(-1.64%)
Jul 26, 2017 3.040 3.050 3.040 3.040 10,100 +0.14(+4.90%)
Jul 25, 2017 2.890 2.900 2.887 2.898 7,000 +0.07(+2.40%)
Jul 24, 2017 2.840 2.841 2.820 2.830 4,900 -0.14(-4.71%)
Jul 21, 2017 2.970 2.970 2.970 2.970 1,001 +0.04(+1.21%)
Jul 20, 2017 2.935 2.935 2.935 2.935 1,765 -0.01(-0.48%)
Jul 19, 2017 2.901 2.949 2.890 2.949 28,315 +0.24(+9.05%)
Jul 18, 2017 2.750 2.750 2.704 2.704 7,515 +0.01(+0.21%)
Jul 17, 2017 2.698 2.698 2.698 2.698 150 +0.00(+0.18%)
Jul 14, 2017 2.710 2.710 2.693 2.693 7,500 -0.01(-0.24%)
Jul 13, 2017 2.700 2.700 2.700 2.700 4,000 +0.05(+1.96%)
Jul 12, 2017 2.620 2.660 2.620 2.648 5,194 +0.09(+3.47%)
Jul 11, 2017 2.610 2.610 2.559 2.559 13,050 -0.06(-2.32%)
Jul 10, 2017 2.620 2.620 2.620 2.620 760 -0.01(-0.26%)
Jul 07, 2017 2.627 2.627 2.627 2.627 200 -0.02(-0.87%)
Jul 06, 2017 2.652 2.652 2.650 2.650 36,650 +0.02(+0.76%)
Jul 05, 2017 2.820 2.820 2.630 2.630 5,600 -0.19(-6.74%)
Jul 03, 2017 2.820 2.820 2.820 2.820 1,048 +0.00(+0.15%)
Jun 30, 2017 2.755 2.816 2.755 2.816 25,368 +0.16(+5.86%)
Jun 29, 2017 2.780 2.780 2.660 2.660 5,086 +0.24(+9.79%)
Jun 26, 2017 2.423 2.423 2.423 0 -0.13(-4.98%)
Jun 23, 2017 2.567 2.567 2.550 2.550 702 +0.12(+4.94%)
Jun 22, 2017 2.427 2.462 2.427 2.430 2,957 +0.01(+0.41%)
Jun 21, 2017 2.679 2.679 2.420 2.420 5,150 -0.15(-5.84%)
Jun 20, 2017 2.580 2.580 2.450 2.570 23,002 -0.11(-4.11%)
Jun 19, 2017 2.790 2.790 2.680 2.680 5,192 -0.10(-3.61%)
Jun 16, 2017 2.865 2.865 2.780 2.780 18,304 -0.04(-1.54%)
Jun 15, 2017 3.039 3.052 2.780 2.824 7,600 -0.39(-12.05%)
Jun 14, 2017 3.271 3.271 3.211 3.211 6,581 +0.01(+0.31%)
Jun 13, 2017 3.201 3.201 3.201 3.201 3,004 +0.04(+1.22%)
Jun 12, 2017 3.231 3.231 3.163 3.163 52,942 -0.05(-1.48%)
Jun 09, 2017 3.061 3.210 3.061 3.210 18,400 +0.26(+8.63%)
Jun 07, 2017 2.955 2.955 2.955 7,359 -0.09(-2.89%)
Jun 06, 2017 2.987 3.043 2.950 3.043 7,990 +0.03(+1.09%)
Jun 05, 2017 3.018 3.018 3.010 3.010 6,000 +0.00(+0.03%)
Jun 02, 2017 3.009 3.009 3.009 3.009 3,800 -0.02(-0.79%)
Jun 01, 2017 3.000 3.080 3.000 3.033 9,200 +0.10(+3.30%)
May 31, 2017 2.885 2.936 2.885 2.936 6,550 -0.01(-0.50%)
May 30, 2017 3.049 3.049 2.951 2.951 8,751 -0.16(-5.11%)
May 26, 2017 3.110 3.110 3.110 3.110 6,000 +0.01(+0.17%)
May 25, 2017 3.320 3.320 3.105 3.105 9,799 -0.09(-2.68%)
May 24, 2017 3.260 3.260 3.190 3.190 17,200 -0.02(-0.62%)
May 23, 2017 3.271 3.271 3.210 3.210 19,915 +0.13(+4.22%)
May 22, 2017 3.080 3.080 3.080 3.080 900 -0.05(-1.60%)
May 18, 2017 3.130 3.130 3.130 14,500 +0.04(+1.17%)
May 16, 2017 3.094 3.094 3.094 15,800 -0.03(-0.87%)
May 15, 2017 3.099 3.121 3.099 3.121 27,555 +0.14(+4.69%)
May 12, 2017 3.040 3.040 2.981 2.981 17,977 -0.03(-1.00%)
May 11, 2017 3.130 3.130 3.011 3.011 2,800 -0.12(-3.90%)
May 10, 2017 2.931 3.133 2.931 3.133 110,800 +0.23(+8.11%)
May 09, 2017 2.898 2.898 2.898 2.898 1,010 -0.07(-2.42%)
May 08, 2017 3.040 3.057 2.910 2.970 34,400 +0.09(+3.12%)
May 05, 2017 2.756 2.880 2.756 2.880 7,528 +0.12(+4.31%)
May 04, 2017 2.756 2.761 2.752 2.761 13,200 -0.06(-2.10%)
May 03, 2017 2.844 2.844 2.752 2.820 14,200 +0.08(+2.92%)
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.