Total Energy Services Inc. (TOT.TO) TSX

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 $3,165.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,278.45, while $1000 invested 1 year ago would be worth $2,375.96. This corresponds to total returns of 216.57%, 727.85%, 137.6%, respectively, with annualized returns of 12.21%, 52.65%, 137.6%.

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
October 02, 2026	34	34.19	34.19	34.54	33.85	155,164
October 01, 2026	33.39	34.16	34.16	34.48	33.39	277,267
September 30, 2026	34.52	33.87	33.87	34.92	33.86	140,057
September 29, 2026	34.61	34.53	34.53	35	32.61	244,250
September 28, 2026	35.43	34.91	34.91	35.61	34.79	207,846
September 25, 2026	36.32	34.93	34.93	36.48	34.62	190,932
September 24, 2026	36.45	36.5	36.5	37.49	36.33	240,570
September 23, 2026	35.83	36.3	36.3	36.8	35.83	227,397
September 22, 2026	35	35.78	35.78	36.05	34.58	290,829
September 21, 2026	35.32	35.4	35.4	35.89	35	182,500
September 18, 2026	36.29	35.88	35.88	36.44	35.69	243,322
September 17, 2026	36.56	36	36	37.03	35.82	136,262
September 16, 2026	36.72	36.18	36.18	37.9	36.02	337,376
September 15, 2026	35.05	36.71	36.71	36.75	35.03	165,075
September 11, 2026	34.9	36.24	36.24	36.25	34.9	273,416
September 10, 2026	34.85	35.19	35.19	35.24	34.13	173,030
September 09, 2026	33.98	34.59	34.59	34.88	33.96	162,033
September 08, 2026	32.9	34.05	34.05	34.43	32.9	289,804
September 04, 2026	32.42	32.88	32.88	32.88	31.8	148,314
September 03, 2026	32.69	32.62	32.62	33.12	32.37	109,324
September 02, 2026	31.92	32.57	32.57	32.79	31.39	143,231
September 01, 2026	31.43	32.24	32.24	32.24	31.42	177,533
August 31, 2026	31.44	31.42	31.42	31.84	31.16	151,288
August 28, 2026	31.38	31.28	31.28	31.67	30.82	178,301
August 27, 2026	30.78	31.43	31.43	31.51	30.04	156,785
August 26, 2026	30.59	30.7	30.7	30.9	30.28	204,564
August 25, 2026	30.78	30.46	30.46	31.59	29.98	145,972
August 24, 2026	31.19	30.81	30.81	31.38	30.27	172,055
August 21, 2026	30.53	31.39	31.39	31.44	30.14	152,849
August 20, 2026	30.15	30.5	30.5	30.52	30.04	216,360
August 19, 2026	30.78	30.08	30.08	30.78	29.93	201,653
August 18, 2026	30.51	30.73	30.73	30.84	30.06	182,509
August 17, 2026	31.06	30.77	30.77	31.38	30.53	241,813
August 14, 2026	30	30.87	30.87	31.01	29.56	304,899
August 13, 2026	26.82	29.73	29.73	29.93	26.73	356,742
August 12, 2026	25.14	25.31	25.31	25.5	25.1	57,051
August 11, 2026	25.4	25.46	25.46	25.65	25.15	0
August 10, 2026	24.22	24.98	24.98	25.02	24.21	95,934
August 07, 2026	23.98	24.22	24.22	24.26	23.51	102,953
August 06, 2026	23.44	23.88	23.88	24.12	23.3	178,516
August 05, 2026	23.29	23.25	23.25	23.5	22.85	98,482
August 04, 2026	23.16	23.3	23.3	23.67	22.58	124,303
July 31, 2026	23.4	23.63	23.63	23.74	23.26	78,676
July 30, 2026	23.23	23.25	23.25	23.55	22.95	79,670
July 29, 2026	23.55	23.33	23.33	23.98	23.13	199,145
July 28, 2026	24.22	23.55	23.55	24.5	23.19	89,993
July 27, 2026	24.71	24.28	24.28	24.82	23.91	111,075
July 24, 2026	25.53	24.9	24.9	25.93	24.83	100,995
July 23, 2026	25.64	25.56	25.56	25.94	25.2	202,226
July 22, 2026	25.02	25.17	25.17	25.54	25.02	106,643
July 21, 2026	23.96	24.85	24.85	24.99	23.96	162,930
July 20, 2026	23.31	23.94	23.94	24	23.22	104,821
July 17, 2026	23.22	23.31	23.31	23.49	22.98	145,913
July 16, 2026	23.42	23.19	23.19	23.68	22.86	66,415
July 15, 2026	23.59	23.45	23.45	23.81	23	41,136
July 14, 2026	23.61	23.56	23.56	23.7	23.44	42,658
July 13, 2026	23.05	23.56	23.56	23.85	23.05	121,419
July 10, 2026	22.87	22.89	22.89	22.99	22.66	36,503
July 09, 2026	23.11	22.9	22.9	23.11	22.54	49,933
July 08, 2026	22.77	23.06	23.06	23.41	22.7	106,733