Total Energy Services Inc. (TOT.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Total Energy Services Inc. (TOT.TO) 10 years ago, it would be worth $2,307.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,809.8, while $1000 invested 1 year ago would be worth $2,040.59. This corresponds to total returns of 130.76%, 580.98%, 104.06%, respectively, with annualized returns of 8.72%, 46.77%, 104.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 26.09 | 25.38 | 25.38 | 26.09 | 25.12 | 106,011 |
| May 26, 2026 | 25.55 | 26.12 | 26.12 | 26.4 | 25.55 | 87,643 |
| May 25, 2026 | 26.31 | 25.57 | 25.57 | 26.52 | 25.35 | 122,222 |
| May 22, 2026 | 26.59 | 27.17 | 27.17 | 27.21 | 26.44 | 83,266 |
| May 21, 2026 | 27.25 | 26.42 | 26.42 | 27.45 | 25.96 | 87,678 |
| May 20, 2026 | 26.5 | 27.24 | 27.24 | 27.46 | 26.5 | 146,633 |
| May 19, 2026 | 26.99 | 26.75 | 26.75 | 27.58 | 26.51 | 322,706 |
| May 15, 2026 | 25.43 | 26.05 | 26.05 | 26.05 | 25.1 | 196,230 |
| May 14, 2026 | 25 | 25.25 | 25.25 | 25.93 | 25 | 187,846 |
| May 13, 2026 | 24.84 | 25 | 25 | 26.2 | 24.07 | 453,514 |
| May 12, 2026 | 23.02 | 23.56 | 23.56 | 23.77 | 23.02 | 107,075 |
| May 11, 2026 | 22.42 | 23.14 | 23.14 | 23.18 | 22.42 | 81,425 |
| May 08, 2026 | 23.23 | 22.4 | 22.4 | 23.23 | 22.25 | 64,252 |
| May 07, 2026 | 23.51 | 23.18 | 23.18 | 23.8 | 22.72 | 85,327 |