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 $3,218.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,900, while $1000 invested 1 year ago would be worth $2,234.82. This corresponds to total returns of 221.87%, 590%, 123.48%, respectively, with annualized returns of 12.4%, 47.12%, 123.48%.

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
November 11, 2026	34.42	33.12	33.12	34.74	31.26	292,796
November 10, 2026	32.77	34.4	34.4	34.4	32.14	148,209
November 09, 2026	32.53	33.09	33.09	34.01	32.36	126,162
November 06, 2026	32.02	32.76	32.76	33.08	31.85	254,683
November 05, 2026	34	31.8	31.8	34.06	31.52	357,928
November 04, 2026	35.59	34.02	34.02	35.67	33.44	297,915
November 03, 2026	36.33	36.34	36.34	37.11	36.2	132,392
November 02, 2026	39.66	36.28	36.28	39.77	36.23	210,930
October 30, 2026	39.99	40.3	40.3	40.64	39.46	167,188
October 29, 2026	40.09	40.01	40.01	40.37	39.7	109,558
October 28, 2026	39.73	40.07	40.07	40.46	39.57	144,713
October 27, 2026	39.51	39.01	39.01	39.9	38.95	106,286
October 26, 2026	38.27	39.5	39.5	39.98	38.26	142,427
October 23, 2026	37.62	38.29	38.29	38.9	37.62	99,096
October 22, 2026	39.01	37.52	37.52	39.01	36.7	183,313
October 21, 2026	38.47	38.73	38.73	39.14	38	216,351
October 20, 2026	37.66	38.76	38.76	38.92	37.01	177,214
October 19, 2026	36.68	37.68	37.68	37.94	36.68	232,894
October 16, 2026	35.37	36.44	36.44	36.66	34.97	141,552
October 15, 2026	35.91	35.19	35.19	35.91	34.06	107,803
October 14, 2026	36.67	36.4	36.4	37.15	36.28	179,209
October 13, 2026	35.39	36.67	36.67	36.83	35.1	222,751
October 09, 2026	34.39	35.59	35.59	36.36	34.39	310,113
October 08, 2026	34.57	34.29	34.29	34.65	33.85	88,634
October 07, 2026	34.6	34.12	34.12	34.99	33.39	104,137
October 06, 2026	35.11	34.8	34.8	35.45	34.17	156,746
October 05, 2026	34.16	34.98	34.98	35.48	33.75	225,575
October 02, 2026	34	34.19	34.19	34.54	33.85	155,164
October 01, 2026	33.39	34.16	34.16	34.48	33.39	277,267
September 30, 2026	34.52	33.87	33.87	34.92	33.86	140,057
September 29, 2026	34.61	34.53	34.53	35	32.61	244,250
September 28, 2026	35.43	34.91	34.91	35.61	34.79	207,846
September 25, 2026	36.32	34.93	34.93	36.48	34.62	190,932
September 24, 2026	36.45	36.5	36.5	37.49	36.33	240,570
September 23, 2026	35.83	36.3	36.3	36.8	35.83	227,397
September 22, 2026	35	35.78	35.78	36.05	34.58	290,829
September 21, 2026	35.32	35.4	35.4	35.89	35	182,500
September 18, 2026	36.29	35.88	35.88	36.44	35.69	243,322
September 17, 2026	36.56	36	36	37.03	35.82	136,262
September 16, 2026	36.72	36.18	36.18	37.9	36.02	337,376
September 15, 2026	35.05	36.71	36.71	36.75	35.03	165,075
September 11, 2026	34.9	36.24	36.24	36.25	34.9	273,416
September 10, 2026	34.85	35.19	35.19	35.24	34.13	173,030
September 09, 2026	33.98	34.59	34.59	34.88	33.96	162,033
September 08, 2026	32.9	34.05	34.05	34.43	32.9	289,804
September 04, 2026	32.42	32.88	32.88	32.88	31.8	148,314
September 03, 2026	32.69	32.62	32.62	33.12	32.37	109,324
September 02, 2026	31.92	32.57	32.57	32.79	31.39	143,231
September 01, 2026	31.43	32.24	32.24	32.24	31.42	177,533
August 31, 2026	31.44	31.42	31.42	31.84	31.16	151,288
August 28, 2026	31.38	31.28	31.28	31.67	30.82	178,301
August 27, 2026	30.78	31.43	31.43	31.51	30.04	156,785
August 26, 2026	30.59	30.7	30.7	30.9	30.28	204,564
August 25, 2026	30.78	30.46	30.46	31.59	29.98	145,972
August 24, 2026	31.19	30.81	30.81	31.38	30.27	172,055
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