Total Energy Services Inc. (TSX:TOT)
Canada · Delayed Price · Currency is CAD 13.63
+0.32 (2.40%)
Sep 17, 2025, 11:50 AM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.36 | 13.41 | 13.36 | 13.41 | 13.41 | 0.75% | 1,114 |
| Sep 16, 2025 | 13.22 | 13.51 | 13.21 | 13.31 | 13.31 | -0.22% | 37,001 |
| Sep 15, 2025 | 13.32 | 13.38 | 13.16 | 13.34 | 13.34 | 0.08% | 26,900 |
| Sep 12, 2025 | 12.98 | 13.33 | 12.98 | 13.33 | 13.33 | 2.07% | 65,700 |
| Sep 11, 2025 | 12.95 | 13.09 | 12.82 | 13.06 | 13.06 | 0.85% | 31,131 |
| Sep 10, 2025 | 13.00 | 13.09 | 12.91 | 12.95 | 12.95 | -0.38% | 40,631 |
| Sep 9, 2025 | 13.23 | 13.36 | 12.96 | 13.00 | 13.00 | -1.74% | 36,614 |
| Sep 8, 2025 | 13.11 | 13.24 | 12.84 | 13.23 | 13.23 | 0.61% | 74,700 |
| Sep 5, 2025 | 13.19 | 13.24 | 12.95 | 13.15 | 13.15 | 0.08% | 69,839 |
| Sep 4, 2025 | 13.15 | 13.20 | 12.99 | 13.14 | 13.14 | 0.31% | 53,421 |
| Sep 3, 2025 | 13.25 | 13.30 | 13.02 | 13.10 | 13.10 | -1.13% | 58,800 |
| Sep 2, 2025 | 13.36 | 13.36 | 13.07 | 13.25 | 13.25 | -0.60% | 71,505 |
| Aug 29, 2025 | 13.42 | 13.42 | 13.22 | 13.33 | 13.33 | 0.91% | 33,040 |
| Aug 28, 2025 | 13.19 | 13.28 | 13.10 | 13.21 | 13.21 | 0.53% | 67,835 |
| Aug 27, 2025 | 13.18 | 13.36 | 13.10 | 13.14 | 13.14 | -0.61% | 51,915 |
| Aug 26, 2025 | 13.28 | 13.46 | 13.13 | 13.22 | 13.22 | -1.71% | 86,046 |
| Aug 25, 2025 | 13.38 | 13.65 | 13.29 | 13.45 | 13.45 | - | 67,139 |
| Aug 22, 2025 | 13.17 | 13.46 | 13.10 | 13.45 | 13.45 | 3.30% | 217,549 |
| Aug 21, 2025 | 12.50 | 13.11 | 12.50 | 13.02 | 13.02 | 3.09% | 108,019 |
| Aug 20, 2025 | 12.32 | 12.65 | 12.32 | 12.63 | 12.63 | 2.60% | 28,243 |
| Aug 19, 2025 | 12.37 | 12.51 | 12.31 | 12.31 | 12.31 | -1.52% | 82,703 |
| Aug 18, 2025 | 12.16 | 12.53 | 12.05 | 12.50 | 12.50 | 2.71% | 38,434 |
| Aug 15, 2025 | 12.15 | 12.29 | 12.07 | 12.17 | 12.17 | - | 49,000 |
| Aug 14, 2025 | 12.61 | 12.61 | 12.08 | 12.17 | 12.17 | -3.49% | 52,000 |
| Aug 13, 2025 | 12.60 | 12.68 | 12.60 | 12.61 | 12.61 | -0.16% | 181,100 |
| Aug 12, 2025 | 12.25 | 12.64 | 12.23 | 12.63 | 12.63 | 3.36% | 79,300 |
| Aug 11, 2025 | 12.02 | 12.24 | 11.95 | 12.22 | 12.22 | 2.26% | 33,800 |
| Aug 8, 2025 | 12.04 | 12.04 | 11.86 | 11.95 | 11.95 | -1.08% | 204,824 |
| Aug 7, 2025 | 12.01 | 12.30 | 12.00 | 12.08 | 12.08 | 0.67% | 117,700 |
| Aug 6, 2025 | 12.01 | 12.19 | 11.87 | 12.00 | 12.00 | 1.69% | 233,438 |
| Aug 5, 2025 | 11.63 | 11.85 | 11.55 | 11.80 | 11.80 | 1.37% | 100,800 |
| Aug 1, 2025 | 11.38 | 11.65 | 11.19 | 11.64 | 11.64 | - | 112,300 |
| Jul 31, 2025 | 11.38 | 11.65 | 11.24 | 11.64 | 11.64 | 3.47% | 460,100 |
| Jul 30, 2025 | 11.36 | 11.36 | 11.24 | 11.25 | 11.25 | -0.44% | 32,000 |
| Jul 29, 2025 | 11.19 | 11.45 | 11.19 | 11.30 | 11.30 | 1.16% | 29,631 |
| Jul 28, 2025 | 11.03 | 11.28 | 10.91 | 11.17 | 11.17 | 0.90% | 13,940 |
| Jul 25, 2025 | 11.24 | 11.27 | 11.07 | 11.07 | 11.07 | -1.16% | 18,200 |
| Jul 24, 2025 | 11.49 | 11.49 | 11.17 | 11.20 | 11.20 | -0.97% | 30,500 |
| Jul 23, 2025 | 11.24 | 11.53 | 11.15 | 11.31 | 11.31 | 1.62% | 93,620 |
| Jul 22, 2025 | 10.90 | 11.21 | 10.90 | 11.13 | 11.13 | 1.83% | 27,413 |
| Jul 21, 2025 | 11.06 | 11.06 | 10.92 | 10.93 | 10.93 | 0.46% | 25,100 |
| Jul 18, 2025 | 10.78 | 10.98 | 10.78 | 10.88 | 10.88 | 0.28% | 13,719 |
| Jul 17, 2025 | 10.83 | 10.98 | 10.70 | 10.85 | 10.85 | 0.18% | 28,200 |
| Jul 16, 2025 | 10.81 | 11.02 | 10.63 | 10.83 | 10.83 | 1.40% | 218,619 |
| Jul 15, 2025 | 10.67 | 10.81 | 10.67 | 10.68 | 10.68 | -2.20% | 22,100 |
| Jul 14, 2025 | 10.87 | 10.95 | 10.67 | 10.92 | 10.92 | 2.06% | 64,700 |
| Jul 11, 2025 | 10.51 | 10.77 | 10.51 | 10.70 | 10.70 | 0.75% | 38,831 |
| Jul 10, 2025 | 10.50 | 10.74 | 10.50 | 10.62 | 10.62 | -0.38% | 22,919 |
| Jul 9, 2025 | 10.83 | 10.90 | 10.66 | 10.66 | 10.66 | -0.93% | 21,346 |
| Jul 8, 2025 | 10.79 | 10.96 | 10.65 | 10.76 | 10.76 | 1.13% | 46,423 |