Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
18.40
+0.12 (0.66%)
At close: Feb 26, 2026

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202618.1018.4217.9918.4018.400.66%56,319
Feb 25, 202618.6818.9818.0518.2818.28-1.30%84,463
Feb 24, 202618.5018.7418.0018.5218.521.59%75,374
Feb 23, 202617.3418.3017.0018.2318.235.80%92,078
Feb 20, 202617.6117.6117.0117.2317.23-1.71%16,083
Feb 19, 202617.4017.6317.1917.5317.530.52%29,388
Feb 18, 202617.6717.8017.3917.4417.44-0.46%27,742
Feb 17, 202617.1817.5516.6117.5217.522.46%38,238
Feb 13, 202616.5817.1616.5817.1017.102.76%44,548
Feb 12, 202617.4417.6816.2116.6416.64-4.26%56,788
Feb 11, 202617.3417.4617.0117.3817.382.84%25,975
Feb 10, 202617.3417.4516.9016.9016.90-2.20%57,701
Feb 9, 202617.2917.6317.1117.2817.282.07%84,871
Feb 6, 202616.3116.9316.1316.9316.934.18%31,442
Feb 5, 202616.5616.6316.0616.2516.25-1.93%22,505
Feb 4, 202616.6716.6715.9016.5716.57-0.42%60,481
Feb 3, 202616.6916.6916.3016.6416.640.97%37,952
Feb 2, 202615.9116.5915.9116.4816.48-0.06%34,399
Jan 30, 202616.4116.5016.0716.4916.490.37%69,888
Jan 29, 202616.4516.6316.2416.4316.430.61%48,980
Jan 28, 202616.6516.8116.2416.3316.33-1.92%48,871
Jan 27, 202616.3016.8016.2616.6516.652.46%79,499
Jan 26, 202616.0016.3015.7516.2516.251.88%57,834
Jan 23, 202616.1416.4215.6815.9515.95-0.44%90,405
Jan 22, 202616.5016.5015.9816.0216.02-2.50%39,746
Jan 21, 202615.9516.4515.8016.4316.433.59%41,701
Jan 20, 202615.9415.9415.7015.8615.860.25%35,217
Jan 19, 202615.8815.9015.5115.8215.82-0.06%63,481
Jan 16, 202615.7915.9515.5615.8315.830.06%76,019
Jan 15, 202615.7515.9315.5715.8215.820.70%21,224
Jan 14, 202615.8415.9915.7015.7115.71-0.57%67,421
Jan 13, 202615.4416.0515.4015.8015.802.80%136,918
Jan 12, 202615.2715.4315.1615.3715.370.65%21,300
Jan 9, 202615.3515.3815.1115.2715.270.07%38,072
Jan 8, 202615.1615.4715.0015.2615.261.94%51,872
Jan 7, 202615.1015.1014.8814.9714.97-1.06%59,005
Jan 6, 202615.0615.3014.9915.1315.130.80%49,600
Jan 5, 202615.0115.2814.8615.0115.01-1.83%51,607
Jan 2, 202614.9615.3914.7515.2915.292.62%28,226
Dec 31, 202515.2615.2614.9014.9014.90-2.17%16,325
Dec 30, 202515.2015.4415.2015.2315.13-0.26%36,879
Dec 29, 202515.1015.6015.1015.2715.171.26%54,041
Dec 24, 202515.0815.2314.9515.0814.98-0.72%11,489
Dec 23, 202515.0115.4414.9115.1915.090.73%38,880
Dec 22, 202515.4715.4715.0615.0814.98-0.72%26,479
Dec 19, 202514.7615.3514.7615.1915.092.43%62,775
Dec 18, 202515.2815.2814.5314.8314.73-0.13%76,687
Dec 17, 202514.9815.0214.7914.8514.75-0.13%41,931
Dec 16, 202515.1915.2914.7314.8714.77-2.75%62,781
Dec 15, 202515.3615.4315.1515.2915.19-1.48%46,993