Quotes and Market Data
Find a quote
TRICAN WELL
5.86 Up 0.00 (0.00 %)
Delayed : 2025/10/24 11:16:13
- Previous close $5.86
- Opening $5.86
- Price Ask $5.85
- Price Bid $5.85
- Size Bid 33
- Size Ask 6
- Today High $6.01
- Today Low $5.86
- 52 Weeks High $6.39
- 52 Weeks Low $3.69
- Volume 173,233
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:15 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 500 |
| 11:13 AM | $5.86 | Down $0.00 | $5.86 | $5.86 | 500 |
| 11:13 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:12 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 1,500 |
| 11:11 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 300 |
| 11:10 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 200 |
| 11:09 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 100 |
| 11:08 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 100 |
| 11:06 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 100 |
| 11:06 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 11:05 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 300 |
| 11:04 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 100 |
| 11:03 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 500 |
| 11:02 AM | $5.86 | Down $ -0.01 | $5.86 | $5.86 | 1,700 |
| 11:01 AM | $5.87 | Up $0.00 | $5.88 | $5.87 | 4,100 |
| 10:59 AM | $5.87 | Up $0.01 | $5.87 | $5.86 | 1,400 |
| 10:59 AM | $5.87 | Up $0.00 | $5.87 | $5.86 | 0 |
| 10:58 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 2,100 |
| 10:57 AM | $5.86 | Down $ -0.01 | $5.86 | $5.86 | 400 |
| 10:54 AM | $5.87 | Down $ -0.01 | $5.88 | $5.87 | 200 |
| 10:54 AM | $5.87 | Up $0.00 | $5.88 | $5.87 | 0 |
| 10:54 AM | $5.87 | Up $0.00 | $5.88 | $5.87 | 0 |
| 10:52 AM | $5.88 | Down $ -0.02 | $5.90 | $5.88 | 3,300 |
| 10:52 AM | $5.88 | Up $0.00 | $5.90 | $5.88 | 0 |
| 10:51 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 900 |
| 10:50 AM | $5.90 | Up $0.00 | $5.90 | $5.89 | 9,400 |
| 10:49 AM | $5.90 | Up $0.01 | $5.90 | $5.89 | 2,600 |
| 10:48 AM | $5.89 | Down $ -0.02 | $5.90 | $5.89 | 1,000 |
| 10:46 AM | $5.91 | Down $ -0.01 | $5.91 | $5.91 | 200 |
| 10:46 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:45 AM | $5.92 | Up $0.00 | $5.92 | $5.92 | 200 |
| 10:44 AM | $5.92 | Down $ -0.02 | $5.93 | $5.92 | 4,100 |
| 10:43 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 10:41 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 10:41 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 0 |
| 10:40 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 2,600 |
| 10:39 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 10:38 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 300 |
| 10:37 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 3,600 |
| 10:36 AM | $5.94 | Up $0.01 | $5.94 | $5.94 | 2,300 |
| 10:35 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 9,400 |
| 10:34 AM | $5.93 | Down $0.00 | $5.93 | $5.92 | 2,300 |
| 10:32 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 2,600 |
| 10:32 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 10:31 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,200 |
| 10:30 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 1,600 |
| 10:29 AM | $5.93 | Down $ -0.01 | $5.93 | $5.92 | 4,000 |
| 10:28 AM | $5.94 | Up $0.01 | $5.94 | $5.93 | 900 |
| 10:27 AM | $5.93 | Down $0.00 | $5.93 | $5.93 | 3,000 |
| 10:26 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 100 |
| 10:25 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 100 |
| 10:24 AM | $5.94 | Down $0.00 | $5.94 | $5.94 | 600 |
| 10:23 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 2,100 |
| 10:22 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,300 |
| 10:21 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 3,400 |
| 10:20 AM | $5.94 | Up $0.00 | $5.94 | $5.94 | 200 |
| 10:19 AM | $5.94 | Down $ -0.02 | $5.95 | $5.94 | 2,700 |
| 10:17 AM | $5.96 | Down $ -0.01 | $5.96 | $5.96 | 100 |
| 10:17 AM | $5.96 | Up $0.00 | $5.96 | $5.96 | 0 |
| 10:16 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 100 |
| 10:15 AM | $5.97 | Down $ -0.02 | $5.98 | $5.97 | 1,200 |
| 10:14 AM | $5.99 | Up $0.01 | $6.01 | $5.97 | 30,700 |
| 10:13 AM | $5.98 | Up $0.03 | $5.98 | $5.93 | 12,600 |
| 10:12 AM | $5.95 | Up $0.04 | $5.95 | $5.92 | 8,100 |
| 10:11 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 600 |
| 10:10 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 10:07 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 500 |
| 10:07 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:07 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:06 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 1,400 |
| 10:04 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 400 |
| 10:04 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:01 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 10:01 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:01 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 0 |
| 10:00 AM | $5.91 | Up $0.01 | $5.91 | $5.90 | 11,100 |
| 09:59 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 09:58 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 200 |
| 09:56 AM | $5.90 | Down $0.00 | $5.90 | $5.90 | 100 |
| 09:56 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 09:55 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 09:54 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 1,200 |
| 09:53 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 09:52 AM | $5.90 | Up $0.01 | $5.90 | $5.90 | 400 |
| 09:51 AM | $5.89 | Down $ -0.01 | $5.89 | $5.89 | 300 |
| 09:50 AM | $5.90 | Down $0.00 | $5.90 | $5.90 | 900 |
| 09:49 AM | $5.91 | Up $0.00 | $5.91 | $5.90 | 300 |
| 09:48 AM | $5.90 | Up $0.01 | $5.90 | $5.90 | 800 |
| 09:47 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 500 |
| 09:45 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 09:45 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 09:44 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 700 |
| 09:43 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 300 |
| 09:41 AM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 700 |
| 09:41 AM | $5.89 | Up $0.00 | $5.90 | $5.89 | 0 |
| 09:40 AM | $5.90 | Down $ -0.02 | $5.90 | $5.90 | 500 |
| 09:39 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 100 |
| 09:38 AM | $5.91 | Up $0.01 | $5.91 | $5.90 | 500 |
| 09:37 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 300 |
| 09:36 AM | $5.90 | Down $ -0.02 | $5.91 | $5.90 | 1,000 |
| 09:31 AM | $5.92 | Up $0.06 | $5.92 | $5.86 | 12,600 |
| 09:31 AM | $5.92 | Up $0.00 | $5.92 | $5.86 | 0 |
| 09:31 AM | $5.92 | Up $0.00 | $5.92 | $5.86 | 0 |
| 09:31 AM | $5.92 | Up $0.00 | $5.92 | $5.86 | 0 |
| 09:31 AM | $5.92 | Up $0.00 | $5.92 | $5.86 | 0 |
| 09:30 AM | $5.86 | Up $0.00 | $5.86 | $5.86 | 3,100 |
| Previous close | $5.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-10-2025 | $5.86 | $5.88 | $5.88 | $5.82 | 250,200 |
| 22-10-2025 | $5.50 | $5.51 | $5.53 | $5.45 | 545,300 |
| 21-10-2025 | $5.47 | $5.54 | $5.57 | $5.45 | 237,000 |
| 20-10-2025 | $5.55 | $5.57 | $5.62 | $5.54 | 109,400 |
| 17-10-2025 | $5.45 | $5.48 | $5.50 | $5.43 | 214,100 |
| 16-10-2025 | $5.53 | $5.60 | $5.61 | $5.51 | 134,000 |
| 15-10-2025 | $5.69 | $5.71 | $5.72 | $5.68 | 500,700 |
| 14-10-2025 | $5.73 | $5.72 | $5.75 | $5.68 | 221,900 |
| 10-10-2025 | $5.78 | $5.93 | $5.97 | $5.78 | 419,500 |
| 09-10-2025 | $6.18 | $6.26 | $6.26 | $6.17 | 151,200 |
| 08-10-2025 | $6.18 | $6.12 | $6.19 | $6.09 | 244,400 |
| 07-10-2025 | $6.19 | $6.16 | $6.20 | $6.14 | 96,300 |
| 06-10-2025 | $6.16 | $6.17 | $6.20 | $6.15 | 112,700 |
| 03-10-2025 | $6.21 | $6.24 | $6.27 | $6.20 | 110,000 |
| 02-10-2025 | $6.23 | $6.30 | $6.31 | $6.20 | 95,600 |
| 01-10-2025 | $6.33 | $6.34 | $6.38 | $6.31 | 180,900 |
| 30-09-2025 | $6.17 | $6.20 | $6.21 | $6.15 | 146,300 |
| 29-09-2025 | $6.18 | $6.12 | $6.19 | $6.12 | 128,200 |
| 26-09-2025 | $6.13 | $6.19 | $6.19 | $6.11 | 90,900 |
| 25-09-2025 | $6.14 | $6.20 | $6.20 | $6.10 | 353,700 |
| 24-09-2025 | $6.13 | $6.20 | $6.21 | $6.12 | 205,600 |
| 23-09-2025 | $6.03 | $6.00 | $6.06 | $5.99 | 292,600 |
| 22-09-2025 | $5.83 | $5.78 | $5.84 | $5.75 | 214,600 |
| 19-09-2025 | $5.71 | $5.76 | $5.78 | $5.70 | 291,200 |
| 18-09-2025 | $5.85 | $5.87 | $5.87 | $5.81 | 80,800 |
| 17-09-2025 | $5.87 | $5.87 | $5.95 | $5.87 | 200,500 |
| 16-09-2025 | $5.80 | $5.81 | $5.83 | $5.77 | 83,400 |
| 15-09-2025 | $5.79 | $5.76 | $5.83 | $5.75 | 387,800 |
| 12-09-2025 | $5.73 | $5.78 | $5.78 | $5.72 | 105,400 |
| 11-09-2025 | $5.82 | $5.78 | $5.82 | $5.77 | 398,900 |
Graphs are not available, please refer to the detailed table