Total Energy Services Inc. (TOT.TO) TSX

Currency In CAD

TOT.TO Historical Return

If you invested $1000 in Total Energy Services Inc. (TOT.TO) 10 years ago, it would be worth $3,056.48 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,072.25, while $1000 invested 1 year ago would be worth $2,379.83. This corresponds to total returns of 205.65%, 807.23%, 137.98%, respectively, with annualized returns of 11.81%, 55.4%, 137.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOT.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	30.53	31.39	31.39	31.44	30.14	152,849
August 20, 2026	30.15	30.5	30.5	30.52	30.04	216,360
August 19, 2026	30.78	30.08	30.08	30.78	29.93	201,653
August 18, 2026	30.51	30.73	30.73	30.84	30.06	182,509
August 17, 2026	31.06	30.77	30.77	31.38	30.53	241,813
August 14, 2026	30	30.87	30.87	31.01	29.56	304,899
August 13, 2026	26.82	29.73	29.73	29.93	26.73	356,742
August 12, 2026	25.14	25.31	25.31	25.5	25.1	57,051
August 11, 2026	25.4	25.46	25.46	25.65	25.15	0
August 10, 2026	24.22	24.98	24.98	25.02	24.21	95,934
August 07, 2026	23.98	24.22	24.22	24.26	23.51	102,953
August 06, 2026	23.44	23.88	23.88	24.12	23.3	178,516
August 05, 2026	23.29	23.25	23.25	23.5	22.85	98,482
August 04, 2026	23.16	23.3	23.3	23.67	22.58	124,303
July 31, 2026	23.4	23.63	23.63	23.74	23.26	78,676
July 30, 2026	23.23	23.25	23.25	23.55	22.95	79,670
July 29, 2026	23.55	23.33	23.33	23.98	23.13	199,145
July 28, 2026	24.22	23.55	23.55	24.5	23.19	89,993
July 27, 2026	24.71	24.28	24.28	24.82	23.91	111,075
July 24, 2026	25.53	24.9	24.9	25.93	24.83	100,995
July 23, 2026	25.64	25.56	25.56	25.94	25.2	202,226
July 22, 2026	25.02	25.17	25.17	25.54	25.02	106,643
July 21, 2026	23.96	24.85	24.85	24.99	23.96	162,930
July 20, 2026	23.31	23.94	23.94	24	23.22	104,821
July 17, 2026	23.22	23.31	23.31	23.49	22.98	145,913
July 16, 2026	23.42	23.19	23.19	23.68	22.86	66,415
July 15, 2026	23.59	23.45	23.45	23.81	23	41,136
July 14, 2026	23.61	23.56	23.56	23.7	23.44	42,658
July 13, 2026	23.05	23.56	23.56	23.85	23.05	121,419
July 10, 2026	22.87	22.89	22.89	22.99	22.66	36,503
July 09, 2026	23.11	22.9	22.9	23.11	22.54	49,933
July 08, 2026	22.77	23.06	23.06	23.41	22.7	106,733
July 07, 2026	22.14	22.53	22.53	22.67	21.96	89,293
July 06, 2026	22.6	22.05	22.05	22.65	21.92	139,796
July 03, 2026	21.74	22.16	22.16	22.28	21.74	38,901
July 02, 2026	21.99	21.85	21.85	22.41	21.59	123,260
June 30, 2026	22.01	22.08	22.08	22.15	21.82	93,753
June 29, 2026	21.38	21.64	21.64	21.96	20.93	128,919
June 26, 2026	21.46	21.36	21.36	21.53	21.23	111,478
June 25, 2026	21.02	21.49	21.49	21.7	20.88	85,266
June 24, 2026	21.62	21.19	21.19	21.62	20.74	121,212
June 23, 2026	22.5	21.95	21.95	22.5	21.9	52,062
June 22, 2026	23.03	22.53	22.53	23.11	22.03	92,034
June 19, 2026	21.34	22.17	22.17	22.37	21.31	64,897
June 18, 2026	21.44	21.71	21.71	21.8	20.89	224,858
June 17, 2026	22.55	21.76	21.76	22.55	21.66	121,145
June 16, 2026	22.71	22.22	22.22	22.71	21.95	179,621
June 15, 2026	23.52	23.03	23.03	23.59	22.45	256,112
June 12, 2026	23.81	24.08	24.08	24.29	23.75	54,024
June 11, 2026	24.25	23.96	23.96	24.69	23.62	116,943
June 10, 2026	24.92	24.04	24.04	25.4	23.88	76,193
June 09, 2026	25.28	24.87	24.87	25.36	24.46	117,554
June 08, 2026	24.61	25.29	25.29	25.67	24.61	297,625
June 05, 2026	25.85	24.68	24.68	25.85	24.55	83,147
June 04, 2026	25.5	25.87	25.87	26.11	25.1	258,234
June 03, 2026	26	25.74	25.74	26.11	25.48	140,848
June 02, 2026	24.81	25.86	25.86	26.1	24.81	117,791
June 01, 2026	24.84	25.13	25.13	25.73	24.84	98,885
May 29, 2026	24.45	24.4	24.4	24.68	24.1	89,789
May 28, 2026	25.35	24.62	24.62	25.52	24.61	120,850