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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.44	15.8	15.8	16.05	15.4	136,918
January 12, 2026	15.27	15.37	15.37	15.43	15.16	21,300
January 09, 2026	15.35	15.27	15.27	15.38	15.11	38,072
January 08, 2026	15.16	15.26	15.26	15.47	15	51,900
January 07, 2026	15.1	14.97	14.97	15.1	14.88	59,005
January 06, 2026	15.06	15.13	15.13	15.3	14.99	49,600
January 05, 2026	15.01	15.01	15.01	15.28	14.86	51,607
January 02, 2026	14.96	15.29	15.29	15.39	14.75	28,226
December 31, 2025	15.26	14.9	14.9	15.26	14.9	16,325
December 30, 2025	15.2	15.23	15.23	15.44	15.2	36,900
December 29, 2025	15.1	15.27	15.27	15.6	15.1	54,041
December 23, 2025	15.01	15.19	15.19	15.44	14.91	38,900
December 22, 2025	15.47	15.08	15.08	15.47	15.06	26,500
December 19, 2025	14.76	15.19	15.19	15.35	14.76	62,800
December 18, 2025	15.28	14.83	14.83	15.28	14.53	76,700
December 17, 2025	14.98	14.85	14.85	15.02	14.79	41,931
December 16, 2025	15.19	14.87	14.87	15.29	14.73	62,800
December 15, 2025	15.36	15.29	15.29	15.43	15.15	47,000
December 12, 2025	15.59	15.52	15.52	15.59	15.27	37,715
December 11, 2025	15.34	15.29	15.29	15.48	15.01	158,134
December 10, 2025	15.25	15.33	15.33	15.4	15.13	62,100
December 09, 2025	15.09	15.24	15.24	15.24	15.03	28,547
December 08, 2025	14.81	15	15	15.01	14.81	34,322
December 05, 2025	14.89	14.82	14.82	15.05	14.77	34,625
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

Total Energy Services Inc. (TOT.TO) TSX