Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 9.49
-0.06 (-0.63%)
Mar 28, 2025, 4:00 PM EST
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.69 | 9.69 | 9.41 | 9.49 | 9.49 | -0.63% | 43,784 |
| Mar 27, 2025 | 9.61 | 9.61 | 9.44 | 9.55 | 9.55 | -0.83% | 72,900 |
| Mar 26, 2025 | 9.86 | 9.86 | 9.60 | 9.63 | 9.63 | -0.21% | 25,741 |
| Mar 25, 2025 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | 0.52% | 38,300 |
| Mar 24, 2025 | 9.61 | 9.85 | 9.55 | 9.60 | 9.60 | 2.35% | 91,000 |
| Mar 21, 2025 | 9.30 | 9.55 | 9.30 | 9.38 | 9.38 | -1.57% | 68,201 |
| Mar 20, 2025 | 9.38 | 9.55 | 9.24 | 9.53 | 9.53 | 1.93% | 38,227 |
| Mar 19, 2025 | 9.24 | 9.42 | 9.24 | 9.35 | 9.35 | 0.54% | 41,515 |
| Mar 18, 2025 | 9.46 | 9.47 | 9.28 | 9.30 | 9.30 | -1.59% | 45,848 |
| Mar 17, 2025 | 9.34 | 9.61 | 9.32 | 9.45 | 9.45 | 1.07% | 52,300 |
| Mar 14, 2025 | 9.17 | 9.43 | 9.17 | 9.35 | 9.35 | 3.31% | 63,000 |
| Mar 13, 2025 | 9.31 | 9.31 | 8.99 | 9.05 | 9.05 | -3.31% | 95,118 |
| Mar 12, 2025 | 9.37 | 9.60 | 9.36 | 9.36 | 9.36 | 0.11% | 33,600 |
| Mar 11, 2025 | 9.12 | 9.41 | 9.12 | 9.35 | 9.35 | 2.30% | 59,600 |
| Mar 10, 2025 | 9.16 | 9.20 | 8.85 | 9.14 | 9.14 | -0.65% | 138,529 |
| Mar 7, 2025 | 9.20 | 9.29 | 9.09 | 9.20 | 9.20 | 0.22% | 130,128 |
| Mar 6, 2025 | 9.41 | 9.44 | 9.15 | 9.18 | 9.18 | -3.47% | 91,215 |
| Mar 5, 2025 | 9.28 | 9.61 | 9.28 | 9.51 | 9.51 | 0.63% | 26,732 |
| Mar 4, 2025 | 9.39 | 9.64 | 9.20 | 9.45 | 9.45 | -2.38% | 92,923 |
| Mar 3, 2025 | 10.14 | 10.14 | 9.58 | 9.68 | 9.68 | -4.16% | 71,600 |
| Feb 28, 2025 | 10.15 | 10.19 | 9.91 | 10.10 | 10.10 | -0.88% | 78,337 |
| Feb 27, 2025 | 10.35 | 10.37 | 10.15 | 10.19 | 10.19 | -1.26% | 64,100 |
| Feb 26, 2025 | 10.42 | 10.71 | 10.31 | 10.32 | 10.32 | -3.01% | 52,516 |
| Feb 25, 2025 | 10.50 | 10.76 | 10.29 | 10.64 | 10.64 | -1.85% | 61,000 |
| Feb 24, 2025 | 11.07 | 11.07 | 10.84 | 10.84 | 10.84 | -0.18% | 29,933 |
| Feb 21, 2025 | 11.11 | 11.12 | 10.75 | 10.86 | 10.86 | -2.78% | 67,322 |
| Feb 20, 2025 | 11.32 | 12.00 | 11.15 | 11.17 | 11.17 | -1.33% | 54,920 |
| Feb 19, 2025 | 11.60 | 11.60 | 11.15 | 11.32 | 11.32 | -1.74% | 29,800 |
| Feb 18, 2025 | 11.46 | 11.68 | 11.46 | 11.52 | 11.52 | 2.58% | 64,900 |
| Feb 14, 2025 | 11.34 | 11.34 | 11.14 | 11.23 | 11.23 | -1.06% | 40,548 |
| Feb 13, 2025 | 11.70 | 11.70 | 11.21 | 11.35 | 11.35 | - | 40,900 |
| Feb 12, 2025 | 11.50 | 11.50 | 11.28 | 11.35 | 11.35 | -1.13% | 29,200 |
| Feb 11, 2025 | 11.37 | 11.63 | 11.37 | 11.48 | 11.48 | - | 26,616 |
| Feb 10, 2025 | 11.34 | 11.72 | 11.34 | 11.48 | 11.48 | -0.35% | 46,332 |
| Feb 7, 2025 | 11.31 | 11.92 | 11.31 | 11.52 | 11.52 | 1.95% | 81,625 |
| Feb 6, 2025 | 11.47 | 11.51 | 11.30 | 11.30 | 11.30 | -1.82% | 12,821 |
| Feb 5, 2025 | 10.82 | 11.56 | 10.82 | 11.51 | 11.51 | 3.04% | 35,000 |
| Feb 4, 2025 | 10.99 | 11.33 | 10.99 | 11.17 | 11.17 | 0.63% | 39,931 |
| Feb 3, 2025 | 10.77 | 11.10 | 10.68 | 11.10 | 11.10 | -0.72% | 101,037 |
| Jan 31, 2025 | 11.63 | 11.63 | 11.11 | 11.18 | 11.18 | -1.32% | 58,136 |
| Jan 30, 2025 | 11.48 | 11.48 | 11.26 | 11.33 | 11.33 | -0.79% | 18,300 |
| Jan 29, 2025 | 11.34 | 11.55 | 11.34 | 11.42 | 11.42 | -0.44% | 9,802 |
| Jan 28, 2025 | 11.43 | 11.57 | 11.41 | 11.47 | 11.47 | 0.44% | 50,746 |
| Jan 27, 2025 | 11.69 | 11.79 | 11.39 | 11.42 | 11.42 | -2.06% | 40,149 |
| Jan 24, 2025 | 11.92 | 11.94 | 11.60 | 11.66 | 11.66 | -0.77% | 21,900 |
| Jan 23, 2025 | 11.71 | 11.90 | 11.70 | 11.75 | 11.75 | - | 31,444 |
| Jan 22, 2025 | 11.70 | 12.03 | 11.54 | 11.75 | 11.75 | 0.77% | 16,700 |
| Jan 21, 2025 | 12.44 | 12.44 | 11.66 | 11.66 | 11.66 | -2.02% | 54,436 |
| Jan 20, 2025 | 11.93 | 12.03 | 11.82 | 11.90 | 11.90 | 0.51% | 22,140 |
| Jan 17, 2025 | 11.61 | 11.92 | 11.61 | 11.84 | 11.84 | 1.11% | 20,811 |