Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 10.99
+0.08 (0.73%)
Jun 27, 2025, 4:00 PM EDT
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.19 | 11.28 | 10.97 | 10.99 | 10.99 | 0.73% | 40,913 |
| Jun 26, 2025 | 10.99 | 10.99 | 10.81 | 10.91 | 10.91 | 0.09% | 38,223 |
| Jun 25, 2025 | 11.04 | 11.04 | 10.86 | 10.90 | 10.90 | -0.91% | 27,703 |
| Jun 24, 2025 | 11.22 | 11.23 | 10.74 | 11.00 | 11.00 | -2.14% | 44,437 |
| Jun 23, 2025 | 11.70 | 11.73 | 11.24 | 11.24 | 11.24 | -3.77% | 39,400 |
| Jun 20, 2025 | 11.57 | 11.68 | 11.40 | 11.68 | 11.68 | 1.92% | 33,337 |
| Jun 19, 2025 | 11.43 | 11.60 | 11.40 | 11.46 | 11.46 | 0.97% | 25,100 |
| Jun 18, 2025 | 11.45 | 11.57 | 11.28 | 11.35 | 11.35 | -0.87% | 27,439 |
| Jun 17, 2025 | 11.27 | 11.68 | 11.20 | 11.45 | 11.45 | 1.60% | 42,910 |
| Jun 16, 2025 | 11.10 | 11.38 | 10.95 | 11.27 | 11.27 | 2.55% | 70,704 |
| Jun 13, 2025 | 11.01 | 11.19 | 10.85 | 10.99 | 10.99 | 0.83% | 124,311 |
| Jun 12, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | -0.09% | 33,511 |
| Jun 11, 2025 | 10.74 | 10.97 | 10.61 | 10.91 | 10.91 | 3.51% | 37,900 |
| Jun 10, 2025 | 10.62 | 10.66 | 10.50 | 10.54 | 10.54 | -0.57% | 45,807 |
| Jun 9, 2025 | 10.53 | 10.69 | 10.46 | 10.60 | 10.60 | 3.01% | 34,414 |
| Jun 6, 2025 | 10.50 | 10.61 | 10.24 | 10.29 | 10.29 | -2.00% | 79,243 |
| Jun 5, 2025 | 10.49 | 10.50 | 10.38 | 10.50 | 10.50 | 1.94% | 25,400 |
| Jun 4, 2025 | 10.50 | 10.57 | 10.28 | 10.30 | 10.30 | -1.81% | 27,000 |
| Jun 3, 2025 | 10.43 | 10.70 | 10.43 | 10.49 | 10.49 | 0.48% | 16,936 |
| Jun 2, 2025 | 10.66 | 10.78 | 10.41 | 10.44 | 10.44 | 0.87% | 31,732 |
| May 30, 2025 | 10.31 | 10.43 | 10.30 | 10.35 | 10.35 | 0.39% | 28,400 |
| May 29, 2025 | 10.35 | 10.49 | 10.27 | 10.31 | 10.31 | 1.08% | 75,618 |
| May 28, 2025 | 10.21 | 10.38 | 10.19 | 10.20 | 10.20 | - | 9,300 |
| May 27, 2025 | 10.30 | 10.33 | 10.20 | 10.20 | 10.20 | -0.87% | 36,200 |
| May 26, 2025 | 10.08 | 10.31 | 10.08 | 10.29 | 10.29 | 1.78% | 9,300 |
| May 23, 2025 | 9.90 | 10.11 | 9.75 | 10.11 | 10.11 | 1.40% | 25,141 |
| May 22, 2025 | 9.82 | 10.05 | 9.76 | 9.97 | 9.97 | 0.91% | 30,600 |
| May 21, 2025 | 10.18 | 10.29 | 9.85 | 9.88 | 9.88 | -3.70% | 35,921 |
| May 20, 2025 | 10.43 | 10.43 | 10.22 | 10.26 | 10.26 | -0.39% | 44,900 |
| May 16, 2025 | 10.31 | 10.40 | 10.22 | 10.30 | 10.30 | 0.78% | 17,700 |
| May 15, 2025 | 10.36 | 10.36 | 10.10 | 10.22 | 10.22 | -1.35% | 18,646 |
| May 14, 2025 | 10.27 | 10.39 | 10.25 | 10.36 | 10.36 | 0.10% | 45,717 |
| May 13, 2025 | 9.95 | 10.35 | 9.95 | 10.35 | 10.35 | 4.76% | 46,121 |
| May 12, 2025 | 10.02 | 10.18 | 9.80 | 9.88 | 9.88 | 1.96% | 67,500 |
| May 9, 2025 | 9.36 | 9.72 | 9.35 | 9.69 | 9.69 | 4.42% | 139,900 |
| May 8, 2025 | 9.13 | 9.30 | 9.13 | 9.28 | 9.28 | 1.98% | 41,838 |
| May 7, 2025 | 9.00 | 9.15 | 8.98 | 9.10 | 9.10 | 1.68% | 53,633 |
| May 6, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -0.56% | 43,806 |
| May 5, 2025 | 9.00 | 9.22 | 9.00 | 9.00 | 9.00 | -1.85% | 10,532 |
| May 2, 2025 | 9.11 | 9.46 | 9.05 | 9.17 | 9.17 | 2.00% | 14,610 |
| May 1, 2025 | 8.86 | 9.10 | 8.86 | 8.99 | 8.99 | 1.47% | 51,304 |
| Apr 30, 2025 | 9.07 | 9.07 | 8.79 | 8.86 | 8.86 | -2.96% | 67,325 |
| Apr 29, 2025 | 9.14 | 9.30 | 9.13 | 9.13 | 9.13 | -0.87% | 11,100 |
| Apr 28, 2025 | 9.15 | 9.21 | 9.10 | 9.21 | 9.21 | 0.66% | 9,300 |
| Apr 25, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 6,028 |
| Apr 24, 2025 | 9.37 | 9.37 | 9.20 | 9.20 | 9.20 | 1.10% | 16,913 |
| Apr 23, 2025 | 9.29 | 9.35 | 9.10 | 9.10 | 9.10 | -1.09% | 19,200 |
| Apr 22, 2025 | 9.43 | 9.43 | 9.10 | 9.20 | 9.20 | 1.10% | 21,300 |
| Apr 21, 2025 | 9.21 | 9.21 | 9.03 | 9.10 | 9.10 | -1.62% | 12,600 |
| Apr 17, 2025 | 9.21 | 9.39 | 9.21 | 9.25 | 9.25 | 1.20% | 22,546 |