Premium
Trican Well Service Ltd (TCW)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.568181818182 | 5.28 | 5.36 | 5.12 | 311618 | 5.22375237 | CS |
| 4 | 0.34 | 6.92464358452 | 4.91 | 5.45 | 4.86 | 536162 | 5.20910628 | CS |
| 12 | 1 | 23.5294117647 | 4.25 | 5.45 | 4.25 | 509368 | 4.91739869 | CS |
| 26 | 0.37 | 7.58196721311 | 4.88 | 5.45 | 4.25 | 577051 | 4.85968199 | CS |
| 52 | 1.08 | 25.8992805755 | 4.17 | 5.45 | 3.88 | 667935 | 4.5581551 | CS |
| 156 | 2.2 | 72.131147541 | 3.05 | 5.45 | 2.66 | 879430 | 3.95515743 | CS |
| 260 | 4.15 | 377.272727273 | 1.1 | 5.45 | 0.42 | 906227 | 3.14786973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1737499200 | 5.14 | -0.14 | -2.65 | 5.24 | 5.24 | 5.12 | 231731 |
| 1737412800 | 5.28 | 0.1 | 1.93 | 5.14 | 5.28 | 5.14 | 213103 |
| 1737153600 | 5.18 | -0.06 | -1.15 | 5.25 | 5.32 | 5.17 | 418791 |
| 1737067200 | 5.24 | -0.06 | -1.13 | 5.25 | 5.3099999 | 5.22 | 453448 |
| 1736980800 | 5.3 | 0.05 | 0.95 | 5.28 | 5.36 | 5.28 | 241019 |
| 1736894400 | 5.25 | 0.06 | 1.16 | 5.15 | 5.2699999 | 5.14 | 312453 |
| 1736808000 | 5.19 | -0.07 | -1.33 | 5.29 | 5.3099999 | 5.18 | 779210 |
| 1736548800 | 5.26 | -0.11 | -2.05 | 5.39 | 5.45 | 5.26 | 426006 |
| 1736462400 | 5.37 | 0.16 | 3.07 | 5.25 | 5.39 | 5.21 | 382364 |
| 1736376000 | 5.21 | -0.06 | -1.14 | 5.25 | 5.28 | 5.19 | 1376512 |
| 1736289600 | 5.2699999 | -0.08 | -1.50 | 5.35 | 5.38 | 5.26 | 375098 |
| 1736203200 | 5.35 | 0.02 | 0.38 | 5.33 | 5.4 | 5.2699999 | 605170 |
| 1735944000 | 5.33 | 0.12 | 2.30 | 5.22 | 5.33 | 5.21 | 1130402 |
| 1735857600 | 5.21 | 0.08 | 1.56 | 5.15 | 5.24 | 5.12 | 381999 |
| 1735684800 | 5.13 | 0.09 | 1.79 | 5.03 | 5.14 | 5 | 529135 |
| 1735598400 | 5.04 | 0.15 | 3.07 | 4.96 | 5.05 | 4.9 | 620985 |
| 1735339200 | 4.89 | -0.02 | -0.41 | 4.91 | 4.99 | 4.86 | 637330 |
| 1735069200 | 4.91 | 0.14 | 2.94 | 4.7699999 | 4.97 | 4.76 | 351166 |
| 1734993600 | 4.7699999 | 0.08 | 1.71 | 4.68 | 4.79 | 4.68 | 330263 |
| 1734734400 | 4.69 | 0.08 | 1.74 | 4.62 | 4.72 | 4.58 | 361440 |
| 1734648000 | 4.61 | -0.03 | -0.65 | 4.68 | 4.75 | 4.5599999 | 580145 |
| 1734561600 | 4.64 | -0.24 | -4.92 | 4.87 | 4.92 | 4.63 | 938763 |
| 1734475200 | 4.88 | -0.04 | -0.81 | 4.87 | 4.89 | 4.79 | 577210 |
| 1734388800 | 4.92 | 0.03 | 0.61 | 4.86 | 4.96 | 4.86 | 480936 |
| 1734129600 | 4.89 | -0.02 | -0.41 | 4.89 | 4.89 | 4.8 | 724156 |
| 1734043200 | 4.91 | -0.04 | -0.81 | 4.91 | 4.95 | 4.84 | 996371 |
| 1733956800 | 4.95 | 0.13 | 2.70 | 4.83 | 4.95 | 4.83 | 285267 |
| 1733870400 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.83 | 4.7699999 | 270311 |
| 1733784000 | 4.8099999 | -0.03 | -0.62 | 4.85 | 4.91 | 4.8 | 243736 |
| 1733524800 | 4.84 | -0.07 | -1.43 | 4.86 | 4.89 | 4.8 | 324189 |
| 1733438400 | 4.91 | 0.03 | 0.61 | 4.87 | 4.95 | 4.86 | 609337 |
| 1733352000 | 4.88 | -0.06 | -1.21 | 4.96 | 5 | 4.85 | 387559 |
| 1733265600 | 4.94 | 0.04 | 0.82 | 4.9 | 4.99 | 4.87 | 791358 |
| 1733179200 | 4.9 | 0.01 | 0.20 | 4.89 | 4.91 | 4.8 | 377898 |
| 1732920000 | 4.89 | 0.05 | 1.03 | 4.88 | 4.9 | 4.85 | 326861 |
| 1732833600 | 4.84 | 0 | 0.00 | 4.8 | 4.87 | 4.8 | 116620 |
| 1732747200 | 4.84 | 0.03 | 0.62 | 4.8099999 | 4.91 | 4.8099999 | 491981 |
| 1732660800 | 4.8099999 | -0.03 | -0.62 | 4.75 | 4.84 | 4.75 | 425240 |
| 1732574400 | 4.84 | -0.13 | -2.62 | 4.98 | 4.98 | 4.83 | 370629 |
| 1732315200 | 4.97 | -0.02 | -0.40 | 4.98 | 4.99 | 4.94 | 233729 |
| 1732228800 | 4.99 | 0.16 | 3.31 | 4.85 | 5 | 4.85 | 883011 |
| 1732142400 | 4.83 | 0.03 | 0.63 | 4.825 | 4.86 | 4.7699999 | 406622 |
| 1732056000 | 4.8 | -0.05 | -1.03 | 4.8 | 4.87 | 4.8 | 308387 |
| 1731969600 | 4.85 | 0.2 | 4.30 | 4.69 | 4.9 | 4.69 | 670391 |
| 1731710400 | 4.65 | -0.01 | -0.21 | 4.65 | 4.71 | 4.63 | 957140 |
| 1731624000 | 4.66 | 0.01 | 0.22 | 4.65 | 4.72 | 4.65 | 239448 |
| 1731537600 | 4.65 | -0.07 | -1.48 | 4.71 | 4.73 | 4.65 | 178667 |
| 1731451200 | 4.72 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.69 | 225471 |
| 1731364800 | 4.74 | -0.05 | -1.04 | 4.74 | 4.7699999 | 4.71 | 418672 |
| 1731105600 | 4.79 | 0 | 0.00 | 4.7699999 | 4.85 | 4.76 | 332860 |
| 1731019200 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.84 | 4.74 | 839725 |
| 1730932800 | 4.73 | 0.11 | 2.38 | 4.64 | 4.7699999 | 4.64 | 616703 |
| 1730846400 | 4.62 | -0.04 | -0.86 | 4.72 | 4.72 | 4.62 | 374735 |
| 1730760000 | 4.66 | 0.15 | 3.33 | 4.53 | 4.72 | 4.53 | 711237 |
| 1730497200 | 4.51 | -0.11 | -2.38 | 4.66 | 4.66 | 4.5 | 402093 |
| 1730410800 | 4.62 | 0.08 | 1.76 | 4.55 | 4.67 | 4.55 | 988416 |
| 1730324400 | 4.54 | 0.25 | 5.83 | 4.25 | 4.61 | 4.25 | 770497 |
| 1730238000 | 4.29 | -0.04 | -0.92 | 4.35 | 4.4 | 4.28 | 652679 |
| 1730151600 | 4.33 | -0.12 | -2.70 | 4.36 | 4.37 | 4.29 | 532369 |
| 1729892400 | 4.45 | 0.03 | 0.68 | 4.44 | 4.48 | 4.42 | 338202 |
| 1729806000 | 4.42 | -0.04 | -0.90 | 4.43 | 4.47 | 4.35 | 335625 |
| 1729719600 | 4.46 | 0.03 | 0.68 | 4.42 | 4.49 | 4.37 | 401488 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
