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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.72	14.88	14.88	14.98	14.64	47,424
December 03, 2025	14.5	14.72	14.72	15	14.5	57,449
December 02, 2025	14.63	14.46	14.46	14.64	14.46	23,818
December 01, 2025	14.41	14.63	14.63	14.72	14.41	28,500
November 28, 2025	14.57	14.36	14.36	14.57	14.11	29,836
November 27, 2025	14.05	14.31	14.31	14.4	14.05	40,100
November 26, 2025	14.27	14.26	14.26	14.53	14.26	37,000
November 25, 2025	14.29	14.24	14.24	14.5	14.12	121,130
November 24, 2025	14.24	14.4	14.4	14.52	14.15	62,600
November 21, 2025	13.77	14.04	14.04	14.12	13.72	54,220
November 20, 2025	14.08	13.89	13.89	14.32	13.82	76,220
November 19, 2025	14.27	14.07	14.07	14.27	14.01	63,647
November 18, 2025	13.88	14.14	14.14	14.26	13.78	49,900
November 17, 2025	14.17	13.87	13.87	14.24	13.78	78,200
November 14, 2025	13.75	14.13	14.13	14.22	13.55	86,600
November 13, 2025	14.8	13.59	13.59	15.3	13.51	186,304
November 12, 2025	15.12	15	15	15.3	14.89	38,300
November 11, 2025	14.88	15	15	15.11	14.68	45,700
November 10, 2025	14.5	14.74	14.74	14.86	14.4	169,300
November 07, 2025	14.54	14.48	14.48	14.9	14.46	58,100
November 06, 2025	14.24	14.49	14.49	14.78	14.24	24,500
November 05, 2025	14.29	14.51	14.51	14.65	14.27	31,400
November 04, 2025	14.67	14.27	14.27	14.67	14.22	38,344
November 03, 2025	14.16	14.67	14.67	14.9	14.16	55,600
October 31, 2025	13.8	14.1	14.1	14.18	13.8	22,086
October 30, 2025	13.81	13.82	13.82	14.12	13.77	29,427
October 29, 2025	13.76	13.87	13.87	14.03	13.76	34,447
October 28, 2025	13.82	13.74	13.74	13.94	13.72	29,300
October 27, 2025	14.25	13.96	13.96	14.25	13.76	27,616
October 24, 2025	14.03	14.03	14.03	14.23	13.8	44,300
October 23, 2025	13.99	14.13	14.13	14.28	13.73	29,800
October 22, 2025	13.48	13.63	13.63	13.7	13.34	19,910
October 21, 2025	13.19	13.33	13.33	13.61	13	14,000
October 20, 2025	13.07	13.44	13.44	13.62	13.07	58,017
October 17, 2025	13.1	13.17	13.17	13.26	13.05	77,309
October 16, 2025	13.43	13.15	13.15	13.43	13.15	35,500
October 15, 2025	13.98	13.32	13.32	13.98	13.24	22,133
October 14, 2025	13.47	13.49	13.49	13.55	13.39	84,249
October 10, 2025	14.03	13.37	13.37	14.03	13.35	99,309
October 09, 2025	14.24	14.15	14.15	14.38	14.11	48,039
October 08, 2025	14.21	14.24	14.24	14.26	14.11	36,500
October 07, 2025	14.49	14.28	14.28	14.51	14.09	68,500
October 06, 2025	14.4	14.54	14.54	14.7	14.4	49,700
October 03, 2025	14.53	14.28	14.28	14.56	14.24	47,200
October 02, 2025	14.58	14.56	14.56	14.65	14.46	43,100
October 01, 2025	14.4	14.57	14.57	14.67	14.36	169,700
September 30, 2025	14.74	14.4	14.4	14.74	14.18	60,800
September 29, 2025	14.16	14.61	14.61	14.64	14.16	66,826
September 26, 2025	14.12	14.23	14.23	14.45	14.12	43,646
September 25, 2025	14.28	14.26	14.26	14.32	14.14	34,100
September 24, 2025	13.96	14.31	14.31	14.32	13.89	65,742
September 23, 2025	13.99	13.86	13.86	14.15	13.86	51,500
September 22, 2025	13.66	13.86	13.86	13.98	13.66	63,700
September 19, 2025	13.86	13.81	13.81	13.89	13.61	32,956
September 18, 2025	13.6	13.71	13.71	13.77	13.5	41,100
September 17, 2025	13.36	13.55	13.55	13.71	13.36	57,133
September 16, 2025	13.22	13.31	13.31	13.51	13.21	37,001
September 15, 2025	13.32	13.34	13.34	13.38	13.16	26,900
September 12, 2025	12.98	13.33	13.33	13.33	12.98	65,700
September 11, 2025	12.95	13.06	13.06	13.09	12.82	31,131

Total Energy Services Inc. (TOT.TO) TSX