Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
36.24
+1.05 (2.98%)
Sep 11, 2026, 4:00 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202634.9036.2534.9036.2436.242.98%273,416
Sep 10, 202634.8535.2434.1335.1935.191.73%173,030
Sep 9, 202633.9834.8833.9634.5934.591.59%162,033
Sep 8, 202632.9034.4332.9034.0534.053.56%289,804
Sep 4, 202632.4232.8831.8032.8832.880.80%148,314
Sep 3, 202632.6933.1232.3732.6232.620.15%103,424
Sep 2, 202631.9232.7931.3932.5732.571.02%143,231
Sep 1, 202631.4332.2431.4232.2432.242.61%177,533
Aug 31, 202631.4431.8431.1631.4231.420.45%151,288
Aug 28, 202631.3831.6730.8231.2831.28-0.48%178,301
Aug 27, 202630.7831.5130.0431.4331.432.38%156,785
Aug 26, 202630.5930.9030.2830.7030.700.79%204,564
Aug 25, 202630.7831.5929.9830.4630.46-1.14%145,972
Aug 24, 202631.1931.3830.2730.8130.81-1.85%172,055
Aug 21, 202630.5331.4430.1431.3931.392.92%152,849
Aug 20, 202630.1530.5230.0430.5030.501.40%216,360
Aug 19, 202630.7830.7829.9330.0830.08-2.12%201,653
Aug 18, 202630.5130.8430.0630.7330.73-0.13%182,509
Aug 17, 202631.0631.3830.5330.7730.77-0.32%241,813
Aug 14, 202630.0031.0129.5630.8730.873.83%304,899
Aug 13, 202626.8229.9326.7329.7329.7317.46%356,742
Aug 12, 202625.1425.5025.1025.3125.31-0.59%57,051
Aug 11, 202625.4025.6525.1525.4625.461.92%70,336
Aug 10, 202624.2225.0224.2124.9824.983.14%95,934
Aug 7, 202623.9824.2623.5124.2224.221.42%102,953
Aug 6, 202623.4424.1223.3023.8823.882.71%178,516
Aug 5, 202623.2923.5022.8523.2523.25-0.21%98,482
Aug 4, 202623.1623.6722.5823.3023.30-1.40%124,303
Jul 31, 202623.4023.7423.2623.6323.631.63%78,676
Jul 30, 202623.2323.5522.9523.2523.25-0.34%79,670
Jul 29, 202623.5523.9823.1323.3323.33-0.93%199,145
Jul 28, 202624.2224.5023.1923.5523.55-3.01%89,993
Jul 27, 202624.7124.8223.9124.2824.28-2.49%111,075
Jul 24, 202625.5325.9324.8324.9024.90-2.58%100,995
Jul 23, 202625.6425.9425.2025.5625.561.55%202,226
Jul 22, 202625.0225.5425.0225.1725.171.29%106,643
Jul 21, 202623.9624.9923.9624.8524.853.80%162,930
Jul 20, 202623.3124.0023.2223.9423.942.70%104,821
Jul 17, 202623.2223.4922.9823.3123.310.52%145,913
Jul 16, 202623.4223.6822.8623.1923.19-1.11%66,415
Jul 15, 202623.5923.8123.0023.4523.45-0.47%41,225
Jul 14, 202623.6123.7023.4423.5623.56-42,658
Jul 13, 202623.0523.8523.0523.5623.562.93%121,419
Jul 10, 202622.8722.9922.6622.8922.89-0.04%36,503
Jul 9, 202623.1123.1122.5422.9022.90-0.69%49,933
Jul 8, 202622.7723.4122.7023.0623.062.35%106,733
Jul 7, 202622.1422.6721.9622.5322.532.18%89,293
Jul 6, 202622.6022.6521.9222.0522.05-0.50%139,796
Jul 3, 202621.7422.2821.7422.1622.161.42%38,901
Jul 2, 202621.9922.4121.5921.8521.85-1.04%123,260