Hot Features
프리미엄
Trican Well Service Ltd (TCW)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.649350649351 | 4.62 | 5.09 | 4.55 | 614918 | 4.73705225 | CS |
| 4 | -0.2 | -4.17536534447 | 4.79 | 5.09 | 4.22 | 528743 | 4.68465948 | CS |
| 12 | -0.37 | -7.45967741935 | 4.96 | 5.45 | 4.22 | 509405 | 4.90894289 | CS |
| 26 | -0.52 | -10.1761252446 | 5.11 | 5.45 | 4.22 | 545612 | 4.79684604 | CS |
| 52 | 0.56 | 13.8957816377 | 4.03 | 5.45 | 3.99 | 655723 | 4.60787842 | CS |
| 156 | 1.32 | 40.3669724771 | 3.27 | 5.45 | 2.66 | 840821 | 4.00038713 | CS |
| 260 | 3.67 | 398.913043478 | 0.92 | 5.45 | 0.42 | 898178 | 3.20161971 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 4.59 | -0.11 | -2.34 | 4.73 | 4.74 | 4.55 | 793278 |
| 1740436800 | 4.7 | -0.04 | -0.84 | 4.74 | 4.83 | 4.65 | 342612 |
| 1740177600 | 4.74 | -0.18 | -3.66 | 4.95 | 4.95 | 4.73 | 584930 |
| 1740091200 | 4.92 | 0.24 | 5.13 | 4.79 | 5.09 | 4.79 | 853580 |
| 1740004800 | 4.68 | 0.02 | 0.43 | 4.62 | 4.71 | 4.62 | 500189 |
| 1739918400 | 4.66 | 0.16 | 3.56 | 4.5 | 4.67 | 4.47 | 607842 |
| 1739572800 | 4.5 | -0.03 | -0.66 | 4.57 | 4.57 | 4.48 | 280997 |
| 1739486400 | 4.53 | -0.01 | -0.22 | 4.57 | 4.59 | 4.51 | 423922 |
| 1739400000 | 4.54 | -0.03 | -0.66 | 4.55 | 4.59 | 4.51 | 144704 |
| 1739313600 | 4.57 | 0 | 0.00 | 4.59 | 4.64 | 4.5599999 | 231552 |
| 1739227200 | 4.57 | 0 | 0.00 | 4.59 | 4.6 | 4.5199999 | 423025 |
| 1738968000 | 4.57 | -0.03 | -0.65 | 4.6 | 4.63 | 4.54 | 294004 |
| 1738881600 | 4.6 | -0.07 | -1.50 | 4.7 | 4.73 | 4.57 | 340138 |
| 1738795200 | 4.67 | -0.03 | -0.64 | 4.68 | 4.7 | 4.61 | 584890 |
| 1738708800 | 4.7 | 0.11 | 2.40 | 4.62 | 4.78 | 4.53 | 863579 |
| 1738622400 | 4.59 | -0.03 | -0.65 | 4.22 | 4.61 | 4.22 | 849566 |
| 1738363200 | 4.62 | -0.25 | -5.13 | 4.84 | 4.85 | 4.62 | 627468 |
| 1738276800 | 4.87 | -0.01 | -0.20 | 4.9 | 4.91 | 4.8 | 774528 |
| 1738190400 | 4.88 | 0.09 | 1.88 | 4.79 | 4.88 | 4.7699999 | 525308 |
| 1738104000 | 4.79 | -0.05 | -1.03 | 4.85 | 4.85 | 4.74 | 329020 |
| 1738017600 | 4.84 | -0.14 | -2.81 | 4.91 | 4.96 | 4.82 | 526590 |
| 1737758400 | 4.98 | -0.13 | -2.54 | 5.09 | 5.11 | 4.97 | 278539 |
| 1737672000 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.08 | 328589 |
| 1737585600 | 5.25 | 0.11 | 2.14 | 5.12 | 5.25 | 5.1 | 442211 |
| 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 |
