Comparing Back to the side-by-side chart ↗
Trican Well Service Ltd. (TCW.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.39 | 6.58 | 6.34 | 6.55 | +3.31% | 615,892 |
| 2026-10-15 | 6.40 | 6.41 | 6.24 | 6.34 | -0.78% | 356,700 |
| 2026-10-14 | 6.53 | 6.60 | 6.38 | 6.39 | -2.44% | 404,700 |
| 2026-10-13 | 6.45 | 6.58 | 6.42 | 6.55 | +2.34% | 434,700 |
| 2026-10-09 | 6.29 | 6.45 | 6.28 | 6.40 | +2.07% | 803,000 |
| 2026-10-08 | 6.23 | 6.27 | 6.18 | 6.27 | +2.12% | 427,500 |
| 2026-10-07 | 6.20 | 6.25 | 6.07 | 6.14 | -0.81% | 389,300 |
| 2026-10-06 | 6.32 | 6.32 | 6.13 | 6.19 | -1.90% | 373,400 |
| 2026-10-05 | 6.18 | 6.38 | 6.14 | 6.31 | +2.10% | 718,800 |
| 2026-10-02 | 6.18 | 6.27 | 6.12 | 6.18 | +0.16% | 579,500 |
| 2026-10-01 | 6.00 | 6.23 | 5.99 | 6.17 | +3.18% | 836,800 |
| 2026-09-30 | 5.99 | 6.10 | 5.98 | 5.98 | +0.50% | 468,900 |
| 2026-09-29 | 6.11 | 6.11 | 5.95 | 5.95 | -2.94% | 1,832,600 |
| 2026-09-28 | 6.24 | 6.26 | 6.11 | 6.13 | +0.82% | 555,000 |
| 2026-09-25 | 6.07 | 6.13 | 6.04 | 6.08 | -0.16% | 645,900 |
| 2026-09-24 | 6.19 | 6.24 | 6.09 | 6.09 | -0.98% | 622,800 |
| 2026-09-23 | 6.09 | 6.23 | 6.05 | 6.15 | +1.15% | 559,800 |
| 2026-09-22 | 6.11 | 6.19 | 6.02 | 6.08 | -0.98% | 420,400 |
| 2026-09-21 | 6.22 | 6.27 | 6.09 | 6.14 | -2.07% | 565,400 |
| 2026-09-18 | 6.24 | 6.29 | 6.22 | 6.27 | +0.48% | 520,400 |
| 2026-09-17 | 6.25 | 6.34 | 6.24 | 6.24 | +0.16% | 356,500 |
| 2026-09-16 | 6.31 | 6.39 | 6.19 | 6.23 | -1.42% | 576,400 |
| 2026-09-15 | 6.21 | 6.34 | 6.21 | 6.32 | +1.28% | 538,600 |
| 2026-09-14 | 6.34 | 6.40 | 6.23 | 6.24 | -1.27% | 714,000 |
| 2026-09-11 | 6.26 | 6.35 | 6.23 | 6.32 | +0.64% | 407,100 |
| 2026-09-10 | 6.45 | 6.48 | 6.27 | 6.28 | -1.57% | 787,239 |
| 2026-09-09 | 6.45 | 6.54 | 6.35 | 6.38 | -0.78% | 406,404 |
| 2026-09-08 | 6.41 | 6.54 | 6.39 | 6.43 | +0.47% | 463,778 |
| 2026-09-04 | 6.42 | 6.50 | 6.35 | 6.40 | -1.54% | 770,555 |
| 2026-09-03 | 6.37 | 6.57 | 6.37 | 6.50 | +2.36% | 1,753,829 |
| 2026-09-02 | 6.30 | 6.37 | 6.18 | 6.35 | +0.16% | 794,855 |
| 2026-09-01 | 6.28 | 6.38 | 6.27 | 6.34 | +1.28% | 512,580 |
| 2026-08-31 | 6.14 | 6.28 | 6.14 | 6.26 | +1.79% | 635,132 |
| 2026-08-28 | 6.25 | 6.25 | 6.13 | 6.15 | -2.07% | 645,361 |
| 2026-08-27 | 6.07 | 6.28 | 6.00 | 6.28 | +3.46% | 1,776,723 |
| 2026-08-26 | 6.00 | 6.10 | 5.92 | 6.07 | +1.00% | 691,731 |
| 2026-08-25 | 5.98 | 6.11 | 5.95 | 6.01 | -0.83% | 407,775 |
| 2026-08-24 | 6.21 | 6.30 | 5.99 | 6.06 | -3.35% | 1,123,105 |
| 2026-08-21 | 6.16 | 6.29 | 6.12 | 6.27 | +1.79% | 1,378,759 |
| 2026-08-20 | 6.16 | 6.25 | 6.10 | 6.16 | +1.15% | 1,472,900 |
| 2026-08-19 | 6.20 | 6.21 | 6.04 | 6.09 | -0.98% | 984,119 |
| 2026-08-18 | 6.29 | 6.29 | 6.11 | 6.15 | -2.07% | 439,045 |
| 2026-08-17 | 6.27 | 6.32 | 6.18 | 6.28 | +0.48% | 722,164 |
| 2026-08-14 | 6.19 | 6.25 | 6.17 | 6.25 | +0.97% | 529,380 |
| 2026-08-13 | 6.22 | 6.27 | 6.18 | 6.19 | -1.12% | 382,478 |
| 2026-08-12 | 6.25 | 6.27 | 6.18 | 6.26 | +0.32% | 470,680 |
| 2026-08-11 | 6.30 | 6.39 | 6.23 | 6.24 | -0.64% | 919,975 |
| 2026-08-10 | 6.06 | 6.28 | 6.05 | 6.28 | +4.67% | 1,683,610 |
| 2026-08-07 | 6.02 | 6.06 | 5.94 | 6.00 | -0.17% | 1,297,304 |
| 2026-08-06 | 6.05 | 6.14 | 5.96 | 6.01 | -0.83% | 1,051,618 |
| 2026-08-05 | 5.92 | 6.08 | 5.83 | 6.06 | +3.06% | 1,720,619 |
| 2026-08-04 | 5.77 | 5.99 | 5.75 | 5.88 | -0.68% | 1,188,868 |
| 2026-07-31 | 5.90 | 6.01 | 5.80 | 5.92 | +0.34% | 2,797,456 |
| 2026-07-30 | 6.14 | 6.20 | 5.84 | 5.90 | +0.17% | 1,221,404 |
| 2026-07-29 | 5.96 | 5.99 | 5.68 | 5.89 | -7.24% | 2,714,114 |
| 2026-07-28 | 6.42 | 6.42 | 6.32 | 6.35 | -1.55% | 748,566 |
| 2026-07-27 | 6.55 | 6.64 | 6.42 | 6.45 | -3.01% | 591,440 |
| 2026-07-24 | 6.77 | 6.84 | 6.61 | 6.65 | -2.35% | 638,428 |
| 2026-07-23 | 6.83 | 6.94 | 6.77 | 6.81 | +0.44% | 776,569 |
| 2026-07-22 | 6.85 | 6.95 | 6.75 | 6.78 | -0.59% | 552,749 |
| 2026-07-21 | 6.66 | 6.82 | 6.66 | 6.82 | +2.25% | 378,509 |
| 2026-07-20 | 6.68 | 6.77 | 6.62 | 6.67 | -0.15% | 356,846 |
| 2026-07-17 | 6.67 | 6.70 | 6.54 | 6.68 | +1.67% | 358,139 |
| 2026-07-16 | 6.62 | 6.67 | 6.52 | 6.57 | +0.00% | 445,320 |
| 2026-07-15 | 6.62 | 6.67 | 6.46 | 6.57 | -0.76% | 334,635 |
| 2026-07-14 | 6.70 | 6.70 | 6.52 | 6.62 | -0.45% | 337,990 |
| 2026-07-13 | 6.64 | 6.71 | 6.58 | 6.65 | +1.37% | 492,058 |
| 2026-07-10 | 6.64 | 6.71 | 6.54 | 6.56 | -1.35% | 427,162 |
| 2026-07-09 | 6.60 | 6.68 | 6.58 | 6.65 | -0.15% | 455,137 |
| 2026-07-08 | 6.52 | 6.74 | 6.52 | 6.66 | +3.26% | 474,064 |
| 2026-07-07 | 6.40 | 6.48 | 6.31 | 6.45 | +1.57% | 529,142 |
| 2026-07-06 | 6.75 | 6.75 | 6.34 | 6.35 | -5.22% | 1,152,151 |
| 2026-07-03 | 6.69 | 6.82 | 6.69 | 6.70 | +0.15% | 199,765 |
| 2026-07-02 | 6.73 | 6.77 | 6.59 | 6.69 | -0.45% | 593,845 |
| 2026-06-30 | 6.70 | 6.83 | 6.60 | 6.72 | +0.90% | 804,203 |
| 2026-06-29 | 6.64 | 6.78 | 6.61 | 6.66 | +0.45% | 315,828 |
| 2026-06-26 | 6.70 | 6.75 | 6.59 | 6.63 | -1.63% | 485,962 |
| 2026-06-25 | 6.65 | 6.83 | 6.59 | 6.74 | +1.20% | 423,121 |
| 2026-06-24 | 6.92 | 6.92 | 6.58 | 6.66 | -4.99% | 583,368 |
| 2026-06-23 | 7.03 | 7.04 | 6.93 | 7.01 | -0.71% | 641,753 |
| 2026-06-22 | 7.00 | 7.08 | 6.93 | 7.06 | +1.00% | 561,946 |
| 2026-06-19 | 6.90 | 7.05 | 6.90 | 6.99 | +1.45% | 379,314 |
| 2026-06-18 | 6.87 | 6.91 | 6.70 | 6.89 | -0.58% | 633,756 |
| 2026-06-17 | 6.91 | 6.99 | 6.86 | 6.93 | +1.02% | 595,450 |
| 2026-06-16 | 7.14 | 7.14 | 6.83 | 6.86 | -4.72% | 613,783 |
| 2026-06-15 | 7.11 | 7.24 | 6.96 | 7.20 | -2.31% | 515,649 |
| 2026-06-12 | 7.34 | 7.53 | 7.32 | 7.37 | -0.41% | 239,682 |
| 2026-06-11 | 7.45 | 7.50 | 7.33 | 7.40 | +0.82% | 395,634 |
| 2026-06-10 | 7.39 | 7.62 | 7.33 | 7.34 | -0.14% | 245,536 |
| 2026-06-09 | 7.50 | 7.50 | 7.21 | 7.35 | -2.52% | 308,438 |
| 2026-06-08 | 7.55 | 7.67 | 7.52 | 7.54 | +0.67% | 561,022 |
| 2026-06-05 | 7.82 | 7.82 | 7.41 | 7.49 | -3.60% | 822,140 |
| 2026-06-04 | 7.78 | 7.83 | 7.61 | 7.77 | -0.26% | 894,606 |
| 2026-06-03 | 7.68 | 7.96 | 7.64 | 7.79 | +1.96% | 405,025 |
| 2026-06-02 | 7.56 | 7.69 | 7.56 | 7.64 | +1.46% | 281,254 |
| 2026-06-01 | 7.49 | 7.68 | 7.47 | 7.53 | +0.94% | 573,322 |
| 2026-05-29 | 7.40 | 7.49 | 7.36 | 7.46 | +0.67% | 462,011 |
| 2026-05-28 | 7.65 | 7.73 | 7.41 | 7.41 | -2.50% | 387,248 |
| 2026-05-27 | 7.78 | 7.87 | 7.60 | 7.60 | -3.68% | 409,727 |
| 2026-05-26 | 7.76 | 7.95 | 7.76 | 7.89 | +3.14% | 391,450 |
| 2026-05-25 | 7.94 | 7.94 | 7.64 | 7.65 | -5.09% | 438,729 |
| 2026-05-22 | 8.06 | 8.12 | 8.02 | 8.06 | +0.00% | 414,760 |
| 2026-05-21 | 8.10 | 8.22 | 8.00 | 8.06 | +0.50% | 664,368 |
| 2026-05-20 | 8.25 | 8.40 | 8.00 | 8.02 | +0.00% | 420,113 |
| 2026-05-19 | 7.85 | 8.07 | 7.77 | 8.02 | +1.65% | 612,519 |
| 2026-05-15 | 7.90 | 7.94 | 7.82 | 7.89 | +0.25% | 525,501 |
| 2026-05-14 | 7.75 | 7.92 | 7.75 | 7.87 | +1.81% | 765,481 |
| 2026-05-13 | 7.68 | 7.88 | 7.59 | 7.73 | +1.98% | 813,044 |
| 2026-05-12 | 7.18 | 7.75 | 7.18 | 7.58 | +5.72% | 1,296,208 |
| 2026-05-11 | 6.85 | 7.25 | 6.85 | 7.17 | +6.22% | 782,973 |
| 2026-05-08 | 6.94 | 6.94 | 6.73 | 6.75 | -2.03% | 720,101 |
| 2026-05-07 | 6.89 | 6.96 | 6.70 | 6.89 | -0.43% | 804,503 |
| 2026-05-06 | 7.09 | 7.11 | 6.89 | 6.92 | -4.68% | 550,231 |
| 2026-05-05 | 7.11 | 7.31 | 7.09 | 7.26 | +1.82% | 323,487 |
| 2026-05-04 | 7.22 | 7.22 | 7.09 | 7.13 | -0.83% | 415,453 |
| 2026-05-01 | 7.13 | 7.21 | 7.03 | 7.19 | -0.28% | 520,634 |
| 2026-04-30 | 7.26 | 7.28 | 7.13 | 7.21 | -1.64% | 599,880 |
| 2026-04-29 | 7.32 | 7.38 | 7.26 | 7.33 | +1.52% | 327,312 |
| 2026-04-28 | 7.25 | 7.30 | 7.18 | 7.22 | +0.28% | 398,196 |
| 2026-04-27 | 7.20 | 7.40 | 7.18 | 7.20 | +1.12% | 574,308 |
| 2026-04-24 | 6.90 | 7.20 | 6.88 | 7.12 | +2.74% | 640,116 |
| 2026-04-23 | 6.67 | 6.95 | 6.67 | 6.93 | +4.68% | 1,315,045 |
| 2026-04-22 | 6.39 | 6.63 | 6.39 | 6.62 | +2.95% | 382,843 |
| 2026-04-21 | 6.40 | 6.48 | 6.35 | 6.43 | +1.26% | 548,569 |
| 2026-04-20 | 6.45 | 6.49 | 6.34 | 6.35 | -0.63% | 686,622 |
| 2026-04-17 | 6.71 | 6.74 | 6.31 | 6.39 | -6.44% | 935,133 |
| 2026-04-16 | 6.80 | 6.95 | 6.75 | 6.83 | +0.00% | 786,932 |
| 2026-04-15 | 6.70 | 6.85 | 6.68 | 6.83 | +1.64% | 896,251 |
| 2026-04-14 | 7.00 | 7.00 | 6.55 | 6.72 | -6.54% | 2,357,379 |
| 2026-04-13 | 7.36 | 7.42 | 7.17 | 7.19 | -0.96% | 690,591 |
| 2026-04-10 | 7.15 | 7.28 | 7.13 | 7.26 | +1.40% | 411,313 |
| 2026-04-09 | 7.29 | 7.41 | 7.07 | 7.16 | -0.97% | 698,286 |
| 2026-04-08 | 6.99 | 7.27 | 6.82 | 7.23 | -0.14% | 788,819 |
| 2026-04-07 | 7.25 | 7.38 | 7.14 | 7.24 | +0.56% | 744,314 |
| 2026-04-06 | 7.32 | 7.38 | 7.15 | 7.20 | -2.17% | 367,876 |
| 2026-04-02 | 7.29 | 7.53 | 7.27 | 7.36 | +2.36% | 1,015,818 |
| 2026-04-01 | 7.19 | 7.30 | 7.13 | 7.19 | -1.64% | 864,912 |
| 2026-03-31 | 7.52 | 7.59 | 7.15 | 7.31 | -1.75% | 970,101 |
| 2026-03-30 | 7.89 | 7.93 | 7.36 | 7.44 | -4.98% | 756,234 |
| 2026-03-27 | 7.62 | 7.86 | 7.62 | 7.83 | +3.85% | 1,104,413 |
| 2026-03-26 | 7.31 | 7.66 | 7.31 | 7.54 | +3.01% | 837,003 |
| 2026-03-25 | 7.45 | 7.47 | 7.30 | 7.32 | -1.74% | 381,449 |
| 2026-03-24 | 7.29 | 7.60 | 7.29 | 7.45 | +2.48% | 752,789 |
| 2026-03-23 | 7.28 | 7.42 | 7.15 | 7.27 | -1.09% | 732,106 |
| 2026-03-20 | 7.32 | 7.37 | 7.25 | 7.35 | +0.68% | 695,401 |
| 2026-03-19 | 7.20 | 7.36 | 7.17 | 7.30 | +1.11% | 626,630 |
| 2026-03-18 | 7.09 | 7.25 | 7.09 | 7.22 | +1.69% | 487,601 |
| 2026-03-17 | 6.94 | 7.24 | 6.94 | 7.10 | +2.16% | 854,502 |
| 2026-03-16 | 6.84 | 7.07 | 6.80 | 6.95 | +1.16% | 677,390 |
| 2026-03-13 | 6.80 | 6.92 | 6.73 | 6.87 | +0.15% | 640,976 |
| 2026-03-12 | 7.08 | 7.08 | 6.76 | 6.86 | -1.86% | 826,601 |
| 2026-03-11 | 6.92 | 7.00 | 6.88 | 6.99 | +0.29% | 530,575 |
| 2026-03-10 | 6.83 | 7.08 | 6.80 | 6.97 | +1.01% | 549,785 |
| 2026-03-09 | 6.84 | 6.97 | 6.79 | 6.90 | +0.73% | 761,537 |
| 2026-03-06 | 6.80 | 6.94 | 6.74 | 6.85 | +0.29% | 793,444 |
| 2026-03-05 | 6.65 | 6.83 | 6.58 | 6.83 | +2.86% | 929,628 |
| 2026-03-04 | 6.53 | 6.66 | 6.50 | 6.64 | +1.22% | 485,883 |
| 2026-03-03 | 6.75 | 6.76 | 6.43 | 6.56 | -2.38% | 857,147 |
| 2026-03-02 | 6.70 | 6.90 | 6.62 | 6.72 | +3.23% | 891,850 |
| 2026-02-27 | 6.61 | 6.63 | 6.47 | 6.51 | -1.36% | 967,115 |
| 2026-02-26 | 6.56 | 6.70 | 6.49 | 6.60 | +0.46% | 905,128 |
| 2026-02-25 | 6.70 | 6.77 | 6.56 | 6.57 | -1.79% | 770,555 |
| 2026-02-24 | 6.53 | 6.71 | 6.42 | 6.69 | +1.98% | 999,308 |
| 2026-02-23 | 6.60 | 6.70 | 6.50 | 6.56 | +0.61% | 769,865 |
| 2026-02-20 | 6.90 | 6.90 | 6.50 | 6.52 | -6.32% | 994,198 |
| 2026-02-19 | 6.95 | 7.34 | 6.50 | 6.96 | -1.83% | 1,567,288 |
| 2026-02-18 | 7.15 | 7.28 | 7.07 | 7.09 | -0.56% | 771,898 |
| 2026-02-17 | 7.18 | 7.25 | 7.02 | 7.13 | -1.66% | 752,216 |
| 2026-02-13 | 6.96 | 7.26 | 6.94 | 7.25 | +4.62% | 967,854 |
| 2026-02-12 | 7.11 | 7.19 | 6.84 | 6.93 | -2.39% | 1,190,332 |
| 2026-02-11 | 7.20 | 7.28 | 7.06 | 7.10 | -0.42% | 1,221,617 |
| 2026-02-10 | 7.30 | 7.30 | 7.12 | 7.13 | -1.93% | 444,344 |
| 2026-02-09 | 7.27 | 7.32 | 7.21 | 7.27 | +0.41% | 444,677 |
| 2026-02-06 | 7.13 | 7.33 | 7.13 | 7.24 | +0.98% | 824,775 |
| 2026-02-05 | 7.25 | 7.32 | 7.10 | 7.17 | -2.18% | 369,715 |
| 2026-02-04 | 7.21 | 7.33 | 7.08 | 7.33 | +1.95% | 604,435 |
| 2026-02-03 | 6.98 | 7.25 | 6.90 | 7.19 | +3.16% | 738,426 |
| 2026-02-02 | 6.97 | 7.03 | 6.89 | 6.97 | -0.29% | 797,367 |
| 2026-01-30 | 7.00 | 7.02 | 6.84 | 6.99 | -0.71% | 552,331 |
| 2026-01-29 | 7.00 | 7.15 | 7.00 | 7.04 | +1.44% | 750,037 |
| 2026-01-28 | 6.88 | 6.95 | 6.80 | 6.94 | +1.46% | 864,855 |
| 2026-01-27 | 6.85 | 6.87 | 6.76 | 6.84 | +0.88% | 725,272 |
| 2026-01-26 | 6.75 | 6.83 | 6.69 | 6.78 | +0.74% | 354,404 |
| 2026-01-23 | 6.80 | 6.85 | 6.71 | 6.73 | +0.00% | 814,886 |
| 2026-01-22 | 6.79 | 6.85 | 6.73 | 6.73 | -0.74% | 355,234 |
| 2026-01-21 | 6.50 | 6.80 | 6.48 | 6.78 | +4.95% | 571,310 |
| 2026-01-20 | 6.32 | 6.46 | 6.26 | 6.46 | +2.87% | 780,305 |
| 2026-01-19 | 6.20 | 6.30 | 6.12 | 6.28 | +1.29% | 324,776 |
| 2026-01-16 | 6.32 | 6.35 | 6.19 | 6.20 | -2.36% | 494,614 |
| 2026-01-15 | 6.29 | 6.40 | 6.25 | 6.35 | +0.00% | 424,018 |
| 2026-01-14 | 6.18 | 6.44 | 6.18 | 6.35 | +3.08% | 926,956 |
| 2026-01-13 | 6.10 | 6.21 | 6.08 | 6.16 | +1.65% | 792,850 |
| 2026-01-12 | 5.97 | 6.07 | 5.90 | 6.06 | +2.02% | 463,306 |
| 2026-01-09 | 5.93 | 6.04 | 5.89 | 5.94 | +0.68% | 482,679 |
| 2026-01-08 | 5.75 | 5.99 | 5.75 | 5.90 | +2.08% | 496,289 |
| 2026-01-07 | 5.79 | 5.90 | 5.72 | 5.78 | -0.34% | 629,389 |
| 2026-01-06 | 5.79 | 5.96 | 5.78 | 5.80 | +0.87% | 597,306 |
| 2026-01-05 | 6.05 | 6.05 | 5.75 | 5.75 | -5.58% | 1,044,193 |
| 2026-01-02 | 5.96 | 6.15 | 5.96 | 6.09 | +2.53% | 563,280 |
| 2025-12-31 | 5.99 | 6.01 | 5.93 | 5.94 | -1.16% | 276,667 |
| 2025-12-30 | 5.96 | 6.08 | 5.96 | 6.01 | +1.52% | 277,483 |
| 2025-12-29 | 5.79 | 5.95 | 5.79 | 5.92 | +1.20% | 235,167 |
| 2025-12-24 | 5.90 | 5.90 | 5.83 | 5.85 | -0.68% | 115,555 |
| 2025-12-23 | 5.80 | 5.89 | 5.80 | 5.89 | +1.55% | 246,231 |
| 2025-12-22 | 5.70 | 5.81 | 5.70 | 5.80 | +3.20% | 339,884 |
| 2025-12-19 | 5.61 | 5.66 | 5.59 | 5.62 | +0.54% | 331,752 |
| 2025-12-18 | 5.61 | 5.66 | 5.55 | 5.59 | -0.36% | 392,972 |
| 2025-12-17 | 5.60 | 5.67 | 5.55 | 5.61 | +1.26% | 404,789 |
| 2025-12-16 | 5.78 | 5.83 | 5.53 | 5.54 | -4.48% | 1,775,137 |
| 2025-12-15 | 5.85 | 5.87 | 5.75 | 5.80 | -1.19% | 331,298 |
| 2025-12-12 | 5.99 | 6.00 | 5.84 | 5.87 | -2.00% | 220,959 |
| 2025-12-11 | 6.07 | 6.07 | 5.93 | 5.99 | -0.83% | 539,445 |
| 2025-12-10 | 6.06 | 6.07 | 5.97 | 6.04 | +0.33% | 483,077 |
| 2025-12-09 | 6.18 | 6.27 | 6.00 | 6.02 | -3.06% | 615,315 |
| 2025-12-08 | 6.31 | 6.31 | 6.17 | 6.21 | -2.05% | 310,371 |
| 2025-12-05 | 6.04 | 6.38 | 6.04 | 6.34 | +5.32% | 596,923 |
| 2025-12-04 | 5.92 | 6.10 | 5.92 | 6.02 | +0.84% | 328,196 |
| 2025-12-03 | 5.85 | 5.99 | 5.84 | 5.97 | +2.40% | 342,762 |
| 2025-12-02 | 6.15 | 6.16 | 5.82 | 5.83 | -5.36% | 496,769 |
| 2025-12-01 | 6.06 | 6.22 | 6.06 | 6.16 | +2.16% | 351,719 |
| 2025-11-28 | 5.91 | 6.06 | 5.80 | 6.03 | +1.69% | 346,853 |
| 2025-11-27 | 5.90 | 5.95 | 5.84 | 5.93 | +0.51% | 95,587 |
| 2025-11-26 | 5.81 | 5.96 | 5.81 | 5.90 | +1.90% | 387,068 |
| 2025-11-25 | 5.75 | 5.80 | 5.67 | 5.79 | +0.35% | 316,312 |
| 2025-11-24 | 5.77 | 5.81 | 5.70 | 5.77 | +0.17% | 561,117 |
| 2025-11-21 | 5.80 | 5.84 | 5.63 | 5.76 | -0.35% | 260,775 |
| 2025-11-20 | 5.84 | 6.03 | 5.76 | 5.78 | -0.69% | 397,503 |
| 2025-11-19 | 5.74 | 5.83 | 5.60 | 5.82 | +2.28% | 429,964 |
| 2025-11-18 | 5.61 | 5.72 | 5.56 | 5.69 | +1.43% | 553,472 |
| 2025-11-17 | 5.54 | 5.68 | 5.28 | 5.61 | +1.26% | 605,257 |
| 2025-11-14 | 5.32 | 5.56 | 5.29 | 5.54 | +3.55% | 638,462 |
| 2025-11-13 | 5.49 | 5.50 | 5.27 | 5.35 | -2.19% | 515,572 |
| 2025-11-12 | 5.62 | 5.65 | 5.46 | 5.47 | -2.50% | 688,280 |
| 2025-11-11 | 5.47 | 5.66 | 5.46 | 5.61 | +2.94% | 625,351 |
| 2025-11-10 | 5.48 | 5.49 | 5.38 | 5.45 | -0.55% | 337,799 |
| 2025-11-07 | 5.37 | 5.50 | 5.25 | 5.48 | +2.43% | 439,493 |
| 2025-11-06 | 5.35 | 5.40 | 5.29 | 5.35 | +1.13% | 318,237 |
| 2025-11-05 | 5.28 | 5.40 | 5.28 | 5.29 | -0.19% | 988,340 |
| 2025-11-04 | 5.25 | 5.32 | 5.24 | 5.30 | +0.57% | 1,369,812 |
| 2025-11-03 | 5.29 | 5.30 | 5.19 | 5.27 | +0.38% | 569,093 |
| 2025-10-31 | 5.24 | 5.38 | 5.20 | 5.25 | +0.77% | 979,712 |
| 2025-10-30 | 5.42 | 5.42 | 5.20 | 5.21 | -4.93% | 2,137,308 |
| 2025-10-29 | 5.59 | 5.59 | 5.24 | 5.48 | -4.86% | 1,870,684 |
| 2025-10-28 | 5.79 | 5.80 | 5.72 | 5.76 | -1.20% | 209,100 |
| 2025-10-27 | 5.88 | 5.90 | 5.77 | 5.83 | -0.17% | 183,863 |
| 2025-10-24 | 5.86 | 6.01 | 5.83 | 5.84 | -0.34% | 384,897 |
| 2025-10-23 | 5.60 | 5.88 | 5.57 | 5.86 | +6.55% | 529,596 |
| 2025-10-22 | 5.46 | 5.55 | 5.45 | 5.50 | +0.55% | 595,076 |
| 2025-10-21 | 5.55 | 5.57 | 5.45 | 5.47 | -1.44% | 299,665 |
| 2025-10-20 | 5.50 | 5.71 | 5.49 | 5.55 | +1.83% | 164,976 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+14.42%). Schwächster Monat: Okt (-17.06%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Trican Well Service Ltd. (TCW.TO)?
6.55 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TCW.TO?
8.40 im Hoch und 5.19 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Trican Well Service Ltd.?
Historisch war der stärkste Kalendermonat von TCW.TO der Nov (Durchschnitt +14.42%), der schwächste der Okt (Durchschnitt -17.06%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.