Total Energy Services Inc. (TOT.TO) TSX

25.86

+0.73(+2.90%)

Updated at June 02 04:00PM

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 $2,232.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,354.11, while $1000 invested 1 year ago would be worth $2,557.64. This corresponds to total returns of 123.22%, 635.41%, 155.76%, respectively, with annualized returns of 8.36%, 49.01%, 155.76%.

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
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
May 06, 2026	24.03	23.69	23.69	24.05	23.26	220,015
May 05, 2026	24.07	24.56	24.56	24.63	24.07	284,158
May 04, 2026	24.54	24.29	24.29	24.64	24.05	200,134
May 01, 2026	23.58	24.3	24.3	24.39	23.31	121,759
April 30, 2026	23.77	23.52	23.52	23.77	23.25	105,132
April 29, 2026	23.57	23.78	23.78	23.82	23.45	113,438
April 28, 2026	23.46	23.47	23.47	23.93	23.32	59,964
April 27, 2026	23.32	23.51	23.51	23.99	23.31	185,239
April 24, 2026	23.13	23.3	23.3	23.35	22.69	95,984
April 23, 2026	22.77	23.11	23.11	23.4	22.77	124,110
April 22, 2026	22.89	22.78	22.78	22.9	22.31	39,782
April 21, 2026	21.6	22.29	22.29	22.54	21.52	176,313
April 20, 2026	21.73	21.66	21.66	21.94	21.44	64,847
April 17, 2026	22.5	21.71	21.71	22.5	20.75	112,097
April 16, 2026	22.33	22.86	22.86	23.41	22.33	126,262
April 15, 2026	22.15	22.3	22.3	22.49	21.87	92,164
April 14, 2026	22.68	22.55	22.55	22.94	21.77	236,069
April 13, 2026	22.3	22.46	22.46	22.83	22.17	106,139
April 10, 2026	22.03	22.3	22.3	22.31	21.21	100,032
April 09, 2026	21.8	21.92	21.92	22.7	21.69	87,828
April 08, 2026	20.99	21.9	21.9	22	20	137,331
April 07, 2026	21.96	22.29	22.29	22.7	21.95	148,443
April 06, 2026	21.92	21.95	21.95	22.35	21.5	80,269
April 02, 2026	21.61	21.97	21.97	22.41	21.5	237,979
April 01, 2026	22.34	21.44	21.44	22.35	21.1	256,857
March 31, 2026	23.1	22.7	22.7	23.68	22.58	192,396
March 30, 2026	23.8	23.04	22.92	23.8	22.9	158,478
March 27, 2026	23.01	23.39	23.27	23.4	22.91	203,391
March 26, 2026	23.72	23.13	23.01	23.8	23	111,544
March 25, 2026	23.22	23.54	23.42	23.68	23.13	115,022
March 24, 2026	22.23	23.01	22.89	23.38	22.23	160,488
March 23, 2026	22.14	22.18	22.06	22.79	22.01	241,617
March 20, 2026	21.66	22.05	21.94	22.37	21.4	166,489
March 19, 2026	21.9	21.71	21.6	22	21.44	138,941
March 18, 2026	21.87	21.62	21.51	22	21.5	113,220
March 17, 2026	21.72	21.66	21.55	21.85	21.34	147,552
March 16, 2026	20.68	21.02	20.91	21.24	20.43	152,974
March 13, 2026	19.6	20.31	20.2	20.5	19.51	132,930
March 12, 2026	19.02	19.79	19.69	20.06	18.91	194,466
March 11, 2026	18.66	19.02	18.92	19.28	18.34	146,012
March 10, 2026	18.66	18.38	18.28	18.85	18.31	68,945
March 09, 2026	18.78	18.83	18.73	19.15	18.46	75,432