Total Energy Services Inc. - TOT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.17	13.45	13.45	13.46	13.1	217,549
August 21, 2025	12.5	13.02	13.02	13.11	12.5	108,019
August 20, 2025	12.32	12.63	12.63	12.65	12.32	28,243
August 19, 2025	12.37	12.31	12.31	12.51	12.31	82,703
August 18, 2025	12.16	12.5	12.5	12.53	12.05	38,434
August 15, 2025	12.15	12.17	12.17	12.29	12.07	49,000
August 14, 2025	12.61	12.17	12.17	12.61	12.08	52,000
August 13, 2025	12.6	12.61	12.61	12.68	12.6	181,100
August 12, 2025	12.25	12.63	12.63	12.64	12.23	79,300
August 11, 2025	12.02	12.22	12.22	12.24	11.95	33,800
August 08, 2025	12.04	11.95	11.95	12.04	11.86	204,824
August 07, 2025	12.01	12.08	12.08	12.3	12	117,700
August 06, 2025	12.01	12	12	12.19	11.87	233,438
August 05, 2025	11.63	11.8	11.8	11.85	11.55	100,800
August 01, 2025	11.38	11.64	11.64	11.65	11.19	112,300
July 31, 2025	11.38	11.64	11.64	11.65	11.24	460,100
July 30, 2025	11.36	11.25	11.25	11.36	11.24	32,000
July 29, 2025	11.19	11.3	11.3	11.45	11.19	29,631
July 28, 2025	11.03	11.17	11.17	11.28	10.91	13,940
July 25, 2025	11.24	11.07	11.07	11.27	11.07	18,200
July 24, 2025	11.49	11.2	11.2	11.49	11.17	30,500
July 23, 2025	11.24	11.31	11.31	11.53	11.15	93,620
July 22, 2025	10.9	11.13	11.13	11.21	10.9	27,413
July 21, 2025	11.06	10.93	10.93	11.06	10.92	25,100
July 18, 2025	10.78	10.88	10.88	10.98	10.78	13,719
July 17, 2025	10.83	10.85	10.85	10.98	10.7	28,200
July 16, 2025	10.81	10.83	10.83	11.02	10.63	218,619
July 15, 2025	10.67	10.68	10.68	10.81	10.67	22,100
July 14, 2025	10.87	10.92	10.92	10.95	10.67	64,700
July 11, 2025	10.51	10.7	10.7	10.77	10.51	38,831
July 10, 2025	10.5	10.62	10.62	10.74	10.5	22,919
July 09, 2025	10.83	10.66	10.66	10.9	10.66	21,346
July 08, 2025	10.79	10.76	10.76	10.96	10.65	46,423
July 07, 2025	10.95	10.64	10.64	10.95	10.63	63,300
July 04, 2025	10.88	11.09	11.09	11.09	10.81	33,318
July 03, 2025	10.81	10.88	10.88	10.98	10.81	22,227
July 02, 2025	10.83	10.98	10.98	11.09	10.83	17,414
June 30, 2025	11.17	10.8	10.8	11.17	10.77	29,812
June 27, 2025	11.19	10.99	10.89	11.28	10.97	40,913
June 26, 2025	10.99	10.91	10.81	10.99	10.81	38,223
June 25, 2025	11.04	10.9	10.8	11.04	10.86	27,703
June 24, 2025	11.22	11	10.9	11.23	10.74	44,437
June 23, 2025	11.7	11.24	11.14	11.73	11.24	39,400
June 20, 2025	11.57	11.68	11.57	11.68	11.4	33,337
June 19, 2025	11.43	11.46	11.36	11.6	11.4	25,100
June 18, 2025	11.45	11.35	11.25	11.57	11.28	27,439
June 17, 2025	11.27	11.45	11.35	11.68	11.2	42,910
June 16, 2025	11.1	11.27	11.17	11.38	10.95	70,704
June 13, 2025	11.01	10.99	10.89	11.19	10.85	124,311
June 12, 2025	10.85	10.9	10.8	11	10.85	33,511
June 11, 2025	10.74	10.91	10.91	10.97	10.61	37,856
June 10, 2025	10.62	10.54	10.54	10.66	10.5	45,807
June 09, 2025	10.53	10.6	10.6	10.69	10.46	34,414
June 06, 2025	10.5	10.29	10.29	10.61	10.24	79,243
June 05, 2025	10.49	10.5	10.5	10.5	10.38	25,400
June 04, 2025	10.5	10.3	10.3	10.57	10.28	27,000
June 03, 2025	10.43	10.49	10.49	10.7	10.43	16,936
June 02, 2025	10.66	10.44	10.44	10.78	10.41	31,732
May 30, 2025	10.31	10.35	10.35	10.43	10.3	28,400
May 29, 2025	10.35	10.31	10.31	10.49	10.27	75,618

Total Energy Services Inc. (TOT.TO) TSX