Skip to main content
logo
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
24.04
-0.83 (-3.34%)
Jun 10, 2026, 4:00 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202624.9225.4023.8824.0424.04-3.34%76,193
Jun 9, 202625.2825.3624.4624.8724.87-1.66%117,554
Jun 8, 202624.6125.6724.6125.2925.292.47%297,625
Jun 5, 202625.8525.8524.5524.6824.68-4.60%83,147
Jun 4, 202625.5026.1125.1025.8725.870.51%258,234
Jun 3, 202626.0026.1125.4825.7425.74-0.46%141,218
Jun 2, 202624.8126.1024.8125.8625.862.90%117,791
Jun 1, 202624.8425.7324.8425.1325.132.99%98,885
May 29, 202624.4524.6824.1024.4024.40-0.89%89,789
May 28, 202625.3525.5224.6124.6224.62-2.99%120,850
May 27, 202626.0926.0925.1225.3825.38-2.83%106,011
May 26, 202625.5526.4025.5526.1226.122.15%87,643
May 25, 202626.3126.5225.3525.5725.57-5.89%122,222
May 22, 202626.5927.2126.4427.1727.172.84%83,266
May 21, 202627.2527.4525.9626.4226.42-3.01%87,678
May 20, 202626.5027.4626.5027.2427.241.83%146,633
May 19, 202626.9927.5826.5126.7526.752.69%323,660
May 15, 202625.4326.0525.1026.0526.053.17%196,230
May 14, 202625.0025.9325.0025.2525.251.00%188,346
May 13, 202624.8426.2024.0725.0025.006.11%453,514
May 12, 202623.0223.7723.0223.5623.561.82%107,075
May 11, 202622.4223.1822.4223.1423.143.30%81,425
May 8, 202623.2323.2322.2522.4022.40-3.36%64,252
May 7, 202623.5123.8022.7223.1823.18-2.15%85,327
May 6, 202624.0324.0523.2623.6923.69-3.54%220,015
May 5, 202624.0724.6324.0724.5624.561.11%284,158
May 4, 202624.5424.6424.0524.2924.29-0.04%200,134
May 1, 202623.5824.3923.3124.3024.303.32%121,759
Apr 30, 202623.7723.7723.2523.5223.52-1.09%105,132
Apr 29, 202623.5723.8223.4523.7823.781.32%113,438
Apr 28, 202623.4623.9323.3223.4723.47-0.17%59,964
Apr 27, 202623.3223.9923.3123.5123.510.90%185,239
Apr 24, 202623.1323.3522.6923.3023.300.82%95,984
Apr 23, 202622.7723.4022.7723.1123.111.45%124,110
Apr 22, 202622.8922.9022.3122.7822.782.20%39,782
Apr 21, 202621.6022.5421.5222.2922.292.91%176,313
Apr 20, 202621.7321.9421.4421.6621.66-0.23%64,847
Apr 17, 202622.5022.5020.7521.7121.71-5.03%112,097
Apr 16, 202622.3323.4122.3322.8622.862.51%126,262
Apr 15, 202622.1522.4921.8722.3022.30-1.11%92,164
Apr 14, 202622.6822.9421.7722.5522.550.40%236,069
Apr 13, 202622.3022.8322.1722.4622.460.72%106,139
Apr 10, 202622.0322.3121.2122.3022.301.73%100,499
Apr 9, 202621.8022.7021.6921.9221.920.09%87,828
Apr 8, 202620.9922.0020.0021.9021.90-1.75%137,331
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, 202623.1023.6822.5822.7022.70-0.96%192,396