Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
21.48
-0.81 (-3.63%)
Apr 8, 2026, 12:05 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202620.9921.6320.0021.56--3.30%82,988
Apr 7, 202621.9622.7021.9522.2922.291.55%148,443
Apr 6, 202621.9222.3521.5021.9521.95-0.09%80,269
Apr 2, 202621.6122.4121.5021.9721.972.47%237,979
Apr 1, 202622.3422.3521.1021.4421.44-5.55%256,857
Mar 31, 202623.1023.6822.5822.7022.70-1.48%192,396
Mar 30, 202623.8023.8022.9023.0422.92-1.50%158,478
Mar 27, 202623.0123.4022.9123.3923.271.12%203,391
Mar 26, 202623.7223.8023.0023.1323.01-1.74%111,544
Mar 25, 202623.2223.6823.1323.5423.422.30%115,022
Mar 24, 202622.2323.3822.2323.0122.893.74%160,488
Mar 23, 202622.1422.7922.0122.1822.060.59%241,617
Mar 20, 202621.6622.3721.4022.0521.941.57%166,489
Mar 19, 202621.9022.0021.4421.7121.600.42%138,941
Mar 18, 202621.8722.0021.5021.6221.51-0.18%113,220
Mar 17, 202621.7221.8521.3421.6621.553.04%147,552
Mar 16, 202620.6821.2420.4321.0220.913.50%152,974
Mar 13, 202619.6020.5019.5120.3120.202.63%132,930
Mar 12, 202619.0220.0618.9119.7919.694.05%194,466
Mar 11, 202618.6619.2818.3419.0218.923.48%146,012
Mar 10, 202618.6618.8518.3118.3818.28-2.39%68,945
Mar 9, 202618.7819.1518.4618.8318.730.97%75,432
Mar 6, 202618.9419.2118.5718.6518.55-1.58%54,348
Mar 5, 202618.6019.0718.4718.9518.851.66%55,394
Mar 4, 202618.7118.9518.5018.6418.540.43%38,648
Mar 3, 202618.7818.8017.8018.5618.460.87%67,143
Mar 2, 202619.2019.3718.2518.4018.301.66%62,029
Feb 27, 202618.5618.5617.9118.1018.01-1.63%30,743
Feb 26, 202618.1018.4217.9918.4018.300.66%56,319
Feb 25, 202618.6818.9818.0518.2818.18-1.30%84,463
Feb 24, 202618.5018.7418.0018.5218.421.59%75,374
Feb 23, 202617.3418.3017.0018.2318.145.80%92,078
Feb 20, 202617.6117.6117.0117.2317.14-1.71%16,083
Feb 19, 202617.4017.6317.1917.5317.440.52%29,388
Feb 18, 202617.6717.8017.3917.4417.35-0.46%27,742
Feb 17, 202617.1817.5516.6117.5217.432.46%38,238
Feb 13, 202616.5817.1616.5817.1017.012.76%44,548
Feb 12, 202617.4417.6816.2116.6416.55-4.26%56,788
Feb 11, 202617.3417.4617.0117.3817.292.84%25,975
Feb 10, 202617.3417.4516.9016.9016.81-2.20%57,701
Feb 9, 202617.2917.6317.1117.2817.192.07%84,871
Feb 6, 202616.3116.9316.1316.9316.844.18%31,442
Feb 5, 202616.5616.6316.0616.2516.17-1.93%22,505
Feb 4, 202616.6716.6715.9016.5716.48-0.42%60,481
Feb 3, 202616.6916.6916.3016.6416.550.97%37,952
Feb 2, 202615.9116.5915.9116.4816.39-0.06%34,399
Jan 30, 202616.4116.5016.0716.4916.400.37%69,888
Jan 29, 202616.4516.6316.2416.4316.340.61%48,980
Jan 28, 202616.6516.8116.2416.3316.24-1.92%48,871
Jan 27, 202616.3016.8016.2616.6516.562.46%79,499