Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 14.82
-0.06 (-0.40%)
At close: Dec 5, 2025
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.89 | 15.05 | 14.77 | 14.82 | 14.82 | -0.40% | 34,625 |
| Dec 4, 2025 | 14.72 | 14.98 | 14.64 | 14.88 | 14.88 | 1.09% | 47,743 |
| Dec 3, 2025 | 14.50 | 15.00 | 14.50 | 14.72 | 14.72 | 1.80% | 57,449 |
| Dec 2, 2025 | 14.63 | 14.64 | 14.46 | 14.46 | 14.46 | -1.16% | 23,818 |
| Dec 1, 2025 | 14.41 | 14.72 | 14.41 | 14.63 | 14.63 | 1.88% | 28,497 |
| Nov 28, 2025 | 14.57 | 14.57 | 14.11 | 14.36 | 14.36 | 0.35% | 29,836 |
| Nov 27, 2025 | 14.05 | 14.40 | 14.05 | 14.31 | 14.31 | 0.35% | 40,081 |
| Nov 26, 2025 | 14.27 | 14.53 | 14.26 | 14.26 | 14.26 | 0.14% | 36,976 |
| Nov 25, 2025 | 14.29 | 14.50 | 14.12 | 14.24 | 14.24 | -1.11% | 121,130 |
| Nov 24, 2025 | 14.24 | 14.52 | 14.15 | 14.40 | 14.40 | 2.56% | 62,593 |
| Nov 21, 2025 | 13.77 | 14.12 | 13.72 | 14.04 | 14.04 | 1.08% | 54,220 |
| Nov 20, 2025 | 14.08 | 14.32 | 13.82 | 13.89 | 13.89 | -1.28% | 76,220 |
| Nov 19, 2025 | 14.27 | 14.27 | 14.01 | 14.07 | 14.07 | -0.50% | 63,647 |
| Nov 18, 2025 | 13.88 | 14.26 | 13.78 | 14.14 | 14.14 | 1.95% | 49,865 |
| Nov 17, 2025 | 14.17 | 14.24 | 13.78 | 13.87 | 13.87 | -1.84% | 78,153 |
| Nov 14, 2025 | 13.75 | 14.22 | 13.55 | 14.13 | 14.13 | 3.97% | 86,557 |
| Nov 13, 2025 | 14.80 | 15.30 | 13.51 | 13.59 | 13.59 | -9.40% | 186,304 |
| Nov 12, 2025 | 15.12 | 15.30 | 14.89 | 15.00 | 15.00 | - | 38,254 |
| Nov 11, 2025 | 14.88 | 15.11 | 14.68 | 15.00 | 15.00 | 1.76% | 45,728 |
| Nov 10, 2025 | 14.50 | 14.86 | 14.40 | 14.74 | 14.74 | 1.80% | 169,264 |
| Nov 7, 2025 | 14.54 | 14.90 | 14.46 | 14.48 | 14.48 | -0.07% | 58,058 |
| Nov 6, 2025 | 14.24 | 14.78 | 14.24 | 14.49 | 14.49 | -0.14% | 24,481 |
| Nov 5, 2025 | 14.29 | 14.65 | 14.27 | 14.51 | 14.51 | 1.68% | 31,384 |
| Nov 4, 2025 | 14.67 | 14.67 | 14.22 | 14.27 | 14.27 | -2.73% | 38,344 |
| Nov 3, 2025 | 14.16 | 14.90 | 14.16 | 14.67 | 14.67 | 4.04% | 55,599 |
| Oct 31, 2025 | 13.80 | 14.18 | 13.80 | 14.10 | 14.10 | 2.03% | 22,086 |
| Oct 30, 2025 | 13.81 | 14.12 | 13.77 | 13.82 | 13.82 | -0.36% | 29,427 |
| Oct 29, 2025 | 13.76 | 14.03 | 13.76 | 13.87 | 13.87 | 0.95% | 34,447 |
| Oct 28, 2025 | 13.82 | 13.94 | 13.72 | 13.74 | 13.74 | -1.58% | 29,297 |
| Oct 27, 2025 | 14.25 | 14.25 | 13.76 | 13.96 | 13.96 | -0.50% | 27,616 |
| Oct 24, 2025 | 14.03 | 14.23 | 13.80 | 14.03 | 14.03 | -0.71% | 44,260 |
| Oct 23, 2025 | 13.99 | 14.28 | 13.73 | 14.13 | 14.13 | 3.67% | 29,770 |
| Oct 22, 2025 | 13.48 | 13.70 | 13.34 | 13.63 | 13.63 | 2.25% | 19,910 |
| Oct 21, 2025 | 13.19 | 13.61 | 13.00 | 13.33 | 13.33 | -0.82% | 13,985 |
| Oct 20, 2025 | 13.07 | 13.62 | 13.07 | 13.44 | 13.44 | 2.05% | 58,017 |
| Oct 17, 2025 | 13.10 | 13.26 | 13.05 | 13.17 | 13.17 | 0.15% | 77,309 |
| Oct 16, 2025 | 13.43 | 13.43 | 13.15 | 13.15 | 13.15 | -1.28% | 35,463 |
| Oct 15, 2025 | 13.98 | 13.98 | 13.24 | 13.32 | 13.32 | -1.26% | 22,133 |
| Oct 14, 2025 | 13.47 | 13.55 | 13.39 | 13.49 | 13.49 | 0.90% | 84,249 |
| Oct 10, 2025 | 14.03 | 14.03 | 13.35 | 13.37 | 13.37 | -5.51% | 99,309 |
| Oct 9, 2025 | 14.24 | 14.38 | 14.11 | 14.15 | 14.15 | -0.63% | 48,039 |
| Oct 8, 2025 | 14.21 | 14.26 | 14.11 | 14.24 | 14.24 | -0.28% | 36,467 |
| Oct 7, 2025 | 14.49 | 14.51 | 14.09 | 14.28 | 14.28 | -1.79% | 68,472 |
| Oct 6, 2025 | 14.40 | 14.70 | 14.40 | 14.54 | 14.54 | 1.82% | 49,676 |
| Oct 3, 2025 | 14.53 | 14.56 | 14.24 | 14.28 | 14.28 | -1.92% | 47,150 |
| Oct 2, 2025 | 14.58 | 14.65 | 14.46 | 14.56 | 14.56 | -0.07% | 43,068 |
| Oct 1, 2025 | 14.40 | 14.67 | 14.36 | 14.57 | 14.57 | 1.18% | 169,660 |
| Sep 30, 2025 | 14.74 | 14.74 | 14.18 | 14.40 | 14.40 | -1.44% | 60,779 |
| Sep 29, 2025 | 14.16 | 14.64 | 14.16 | 14.61 | 14.61 | 2.67% | 66,826 |
| Sep 26, 2025 | 14.12 | 14.45 | 14.12 | 14.23 | 14.13 | -0.21% | 43,646 |
| Sep 25, 2025 | 14.28 | 14.32 | 14.14 | 14.26 | 14.16 | -0.35% | 34,055 |
| Sep 24, 2025 | 13.96 | 14.32 | 13.89 | 14.31 | 14.21 | 3.25% | 65,742 |
| Sep 23, 2025 | 13.99 | 14.15 | 13.86 | 13.86 | 13.76 | - | 51,496 |
| Sep 22, 2025 | 13.66 | 13.98 | 13.66 | 13.86 | 13.76 | 0.36% | 63,655 |
| Sep 19, 2025 | 13.86 | 13.89 | 13.61 | 13.81 | 13.71 | 0.73% | 33,062 |
| Sep 18, 2025 | 13.60 | 13.77 | 13.50 | 13.71 | 13.61 | 1.18% | 41,062 |
| Sep 17, 2025 | 13.36 | 13.71 | 13.36 | 13.55 | 13.45 | 1.80% | 57,133 |
| Sep 16, 2025 | 13.22 | 13.51 | 13.21 | 13.31 | 13.22 | -0.22% | 37,001 |
| Sep 15, 2025 | 13.32 | 13.38 | 13.16 | 13.34 | 13.25 | 0.08% | 26,883 |
| Sep 12, 2025 | 12.98 | 13.33 | 12.98 | 13.33 | 13.24 | 2.07% | 65,658 |
| Sep 11, 2025 | 12.95 | 13.09 | 12.82 | 13.06 | 12.97 | 0.85% | 31,131 |
| Sep 10, 2025 | 13.00 | 13.09 | 12.91 | 12.95 | 12.86 | -0.38% | 40,631 |
| Sep 9, 2025 | 13.23 | 13.36 | 12.96 | 13.00 | 12.91 | -1.74% | 36,614 |
| Sep 8, 2025 | 13.11 | 13.24 | 12.84 | 13.23 | 13.14 | 0.61% | 74,676 |
| Sep 5, 2025 | 13.19 | 13.24 | 12.95 | 13.15 | 13.06 | 0.08% | 69,839 |
| Sep 4, 2025 | 13.15 | 13.20 | 12.99 | 13.14 | 13.05 | 0.31% | 53,421 |
| Sep 3, 2025 | 13.25 | 13.30 | 13.02 | 13.10 | 13.01 | -1.13% | 58,796 |
| Sep 2, 2025 | 13.36 | 13.36 | 13.07 | 13.25 | 13.16 | -0.60% | 71,505 |
| Aug 29, 2025 | 13.42 | 13.42 | 13.22 | 13.33 | 13.24 | 0.91% | 33,040 |
| Aug 28, 2025 | 13.19 | 13.28 | 13.10 | 13.21 | 13.12 | 0.53% | 67,835 |
| Aug 27, 2025 | 13.18 | 13.36 | 13.10 | 13.14 | 13.05 | -0.61% | 51,915 |
| Aug 26, 2025 | 13.28 | 13.46 | 13.13 | 13.22 | 13.13 | -1.71% | 86,046 |
| Aug 25, 2025 | 13.38 | 13.65 | 13.29 | 13.45 | 13.36 | - | 67,139 |
| Aug 22, 2025 | 13.17 | 13.46 | 13.10 | 13.45 | 13.36 | 3.30% | 217,549 |
| Aug 21, 2025 | 12.50 | 13.11 | 12.50 | 13.02 | 12.93 | 3.09% | 108,019 |
| Aug 20, 2025 | 12.32 | 12.65 | 12.32 | 12.63 | 12.54 | 2.60% | 28,243 |
| Aug 19, 2025 | 12.37 | 12.51 | 12.31 | 12.31 | 12.22 | -1.52% | 82,703 |
| Aug 18, 2025 | 12.16 | 12.53 | 12.05 | 12.50 | 12.41 | 2.71% | 38,434 |
| Aug 15, 2025 | 12.15 | 12.29 | 12.07 | 12.17 | 12.08 | - | 48,980 |
| Aug 14, 2025 | 12.61 | 12.61 | 12.08 | 12.17 | 12.08 | -3.49% | 51,971 |
| Aug 13, 2025 | 12.60 | 12.68 | 12.60 | 12.61 | 12.52 | -0.16% | 181,054 |
| Aug 12, 2025 | 12.25 | 12.64 | 12.23 | 12.63 | 12.54 | 3.36% | 79,285 |
| Aug 11, 2025 | 12.02 | 12.24 | 11.95 | 12.22 | 12.13 | 2.26% | 33,761 |
| Aug 8, 2025 | 12.04 | 12.04 | 11.86 | 11.95 | 11.87 | -1.08% | 204,824 |
| Aug 7, 2025 | 12.01 | 12.30 | 12.00 | 12.08 | 12.00 | 0.67% | 117,678 |
| Aug 6, 2025 | 12.01 | 12.19 | 11.87 | 12.00 | 11.92 | 1.69% | 233,438 |
| Aug 5, 2025 | 11.63 | 11.85 | 11.55 | 11.80 | 11.72 | 1.37% | 100,758 |
| Aug 1, 2025 | 11.38 | 11.65 | 11.19 | 11.64 | 11.56 | - | 112,258 |
| Jul 31, 2025 | 11.38 | 11.65 | 11.24 | 11.64 | 11.56 | 3.47% | 460,077 |
| Jul 30, 2025 | 11.36 | 11.36 | 11.24 | 11.25 | 11.17 | -0.44% | 31,965 |
| Jul 29, 2025 | 11.19 | 11.45 | 11.19 | 11.30 | 11.22 | 1.16% | 29,631 |
| Jul 28, 2025 | 11.03 | 11.28 | 10.91 | 11.17 | 11.09 | 0.90% | 13,940 |
| Jul 25, 2025 | 11.24 | 11.27 | 11.07 | 11.07 | 10.99 | -1.16% | 18,192 |
| Jul 24, 2025 | 11.49 | 11.49 | 11.17 | 11.20 | 11.12 | -0.97% | 30,483 |
| Jul 23, 2025 | 11.24 | 11.53 | 11.15 | 11.31 | 11.23 | 1.62% | 93,620 |
| Jul 22, 2025 | 10.90 | 11.21 | 10.90 | 11.13 | 11.05 | 1.83% | 27,413 |
| Jul 21, 2025 | 11.06 | 11.06 | 10.92 | 10.93 | 10.85 | 0.46% | 25,090 |
| Jul 18, 2025 | 10.78 | 10.98 | 10.78 | 10.88 | 10.80 | 0.28% | 13,719 |
| Jul 17, 2025 | 10.83 | 10.98 | 10.70 | 10.85 | 10.77 | 0.18% | 28,160 |
| Jul 16, 2025 | 10.81 | 11.02 | 10.63 | 10.83 | 10.75 | 1.40% | 218,619 |