Trican Well Service Ltd (TCW.TO)
4.66
+0.15
(+3.33%)
CAD |
TSX |
Nov 04, 16:00
Trican Well Service Price: 4.66 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.53 | 4.72 | 4.53 | 4.66 | 711237.0 |
| Nov 01, 2024 | 4.66 | 4.66 | 4.50 | 4.51 | 402093.0 |
| Oct 31, 2024 | 4.55 | 4.67 | 4.54 | 4.62 | 988416.0 |
| Oct 30, 2024 | 4.25 | 4.61 | 4.25 | 4.54 | 770497.0 |
| Oct 29, 2024 | 4.35 | 4.40 | 4.28 | 4.29 | 652679.0 |
| Oct 28, 2024 | 4.36 | 4.37 | 4.285 | 4.33 | 532369.0 |
| Oct 25, 2024 | 4.44 | 4.485 | 4.415 | 4.45 | 338202.0 |
| Oct 24, 2024 | 4.43 | 4.475 | 4.35 | 4.42 | 335625.0 |
| Oct 23, 2024 | 4.42 | 4.495 | 4.37 | 4.46 | 401488.0 |
| Oct 22, 2024 | 4.57 | 4.64 | 4.425 | 4.43 | 1.692M |
| Oct 21, 2024 | 4.51 | 4.61 | 4.51 | 4.60 | 747700.0 |
| Oct 18, 2024 | 4.54 | 4.55 | 4.43 | 4.50 | 468102.0 |
| Oct 17, 2024 | 4.59 | 4.63 | 4.51 | 4.53 | 605275.0 |
| Oct 16, 2024 | 4.57 | 4.62 | 4.50 | 4.61 | 525305.0 |
| Oct 15, 2024 | 4.55 | 4.56 | 4.34 | 4.55 | 711266.0 |
| Oct 11, 2024 | 4.66 | 4.69 | 4.61 | 4.63 | 689900.0 |
| Oct 10, 2024 | 4.63 | 4.70 | 4.62 | 4.65 | 172436.0 |
| Oct 09, 2024 | 4.60 | 4.70 | 4.59 | 4.61 | 844298.0 |
| Oct 08, 2024 | 4.80 | 4.80 | 4.585 | 4.62 | 513451.0 |
| Oct 07, 2024 | 4.78 | 4.90 | 4.78 | 4.85 | 509215.0 |
| Oct 04, 2024 | 5.02 | 5.025 | 4.75 | 4.76 | 997666.0 |
| Oct 03, 2024 | 4.96 | 5.06 | 4.96 | 5.04 | 502821.0 |
| Oct 02, 2024 | 4.93 | 5.01 | 4.86 | 4.99 | 610134.0 |
| Oct 01, 2024 | 4.72 | 4.91 | 4.72 | 4.89 | 480320.0 |
| Sep 30, 2024 | 4.78 | 4.85 | 4.735 | 4.77 | 571230.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.435
Minimum
Mar 24 2020
5.24
Maximum
Sep 11 2023
2.981
Average
3.27
Median
Jan 18 2022
Price Benchmarks
| Vermilion Energy Inc | 13.32 |
| Source Energy Services Ltd | 13.61 |
| Pason Systems Inc | 13.76 |
| Precision Drilling Corp | 85.31 |
| Enerflex Ltd | 9.56 |
Price Related Metrics
| PE Ratio | 8.962 |
| PS Ratio | 1.012 |
| Price to Book Value | 1.846 |
| Price to Free Cash Flow | 12.16 |
| Earnings Yield | 11.16% |
| Market Cap | 894.57M |
| Operating PE Ratio | 6.460 |
| Normalized PE Ratio | 8.919 |