Total Energy Services Inc. (TOT.TO) TSX

20.31

+0.52(+2.63%)

Updated at March 13 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	19.6	20.31	20.31	20.5	19.51	132,930
March 12, 2026	19.02	19.79	19.79	20.06	18.91	194,466
March 11, 2026	18.66	19.02	19.02	19.28	18.34	146,012
March 10, 2026	18.66	18.38	18.38	18.85	18.31	68,945
March 09, 2026	18.78	18.83	18.83	19.15	18.46	75,432
March 06, 2026	18.94	18.65	18.65	19.21	18.57	54,348
March 05, 2026	18.6	18.95	18.95	19.07	18.47	55,400
March 04, 2026	18.71	18.64	18.64	18.95	18.5	36,690
March 03, 2026	18.78	18.56	18.56	18.8	17.8	67,138
March 02, 2026	19.2	18.4	18.4	19.37	18.25	62,029
February 27, 2026	18.56	18.1	18.1	18.56	17.91	30,743
February 26, 2026	18.1	18.4	18.4	18.42	17.99	56,319
February 25, 2026	18.68	18.28	18.28	18.98	18.05	84,500
February 24, 2026	18.5	18.52	18.52	18.74	18	75,400
February 23, 2026	17.34	18.23	18.23	18.3	17	92,100
February 20, 2026	17.61	17.23	0	17.61	17.01	16,100
February 19, 2026	17.4	17.53	0	17.63	17.19	29,400
February 18, 2026	17.67	17.44	0	17.8	17.39	27,742
February 17, 2026	17.18	17.52	0	17.55	16.61	38,238
February 13, 2026	16.58	17.1	0	17.16	16.58	44,548
February 12, 2026	17.44	16.64	0	17.68	16.21	56,800
February 11, 2026	17.34	17.38	0	17.46	17.01	26,000
February 10, 2026	17.34	16.9	0	17.45	16.9	57,701
February 09, 2026	17.29	17.28	0	17.63	17.11	84,900
February 06, 2026	16.31	16.93	0	16.93	16.13	31,442
February 05, 2026	16.56	16.25	0	16.63	16.06	22,505
February 04, 2026	16.67	16.57	0	16.67	15.9	60,500
February 03, 2026	16.69	16.64	0	16.69	16.3	38,000
February 02, 2026	15.91	16.48	0	16.59	15.91	34,400
January 30, 2026	16.41	16.49	0	16.5	16.07	69,900
January 29, 2026	16.45	16.43	0	16.63	16.24	49,000
January 28, 2026	16.65	16.33	0	16.81	16.24	48,900
January 27, 2026	16.3	16.65	0	16.8	16.26	79,500
January 26, 2026	16	16.25	0	16.3	15.75	57,834
January 23, 2026	16.14	15.95	0	16.42	15.68	90,405
January 22, 2026	16.5	16.02	0	16.5	15.98	39,746
January 21, 2026	15.95	16.43	0	16.45	15.8	41,701
January 20, 2026	15.94	15.86	0	15.94	15.7	35,217
January 19, 2026	15.88	15.82	0	15.9	15.51	63,500
January 16, 2026	15.79	15.83	0	15.95	15.56	76,019
January 15, 2026	15.75	15.82	0	15.93	15.57	21,224
January 14, 2026	15.84	15.71	0	15.99	15.7	67,421
January 13, 2026	15.44	15.8	0	16.05	15.4	136,918
January 12, 2026	15.27	15.37	0	15.43	15.16	21,300
January 09, 2026	15.35	15.27	0	15.38	15.11	38,100
January 08, 2026	15.16	15.26	0	15.47	15	51,900
January 07, 2026	15.1	14.97	0	15.1	14.88	59,005
January 06, 2026	15.06	15.13	0	15.3	14.99	49,600
January 05, 2026	15.01	15.01	0	15.28	14.86	51,607
January 02, 2026	14.96	15.29	0	15.39	14.75	28,226
December 31, 2025	15.26	14.9	0	15.26	14.9	16,325
December 30, 2025	15.2	15.23	0	15.44	15.2	36,900
December 29, 2025	15.1	15.27	0	15.6	15.1	54,041
December 24, 2025	15.08	15.08	0	15.23	14.95	11,500
December 23, 2025	15.01	15.19	0	15.44	14.91	38,900
December 22, 2025	15.47	15.08	0	15.47	15.06	26,500
December 19, 2025	14.76	15.19	0	15.35	14.76	62,800
December 18, 2025	15.28	14.83	0	15.28	14.53	76,700
December 17, 2025	14.98	14.85	0	15.02	14.79	41,931
December 16, 2025	15.19	14.87	0	15.29	14.73	62,800