Skip to main content
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
18.82
+0.17 (0.91%)
Mar 9, 2026, 3:56 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.7819.1518.4718.85-1.07%52,012
Mar 6, 202618.9419.2118.5718.6518.65-1.58%54,348
Mar 5, 202618.6019.0718.4718.9518.951.66%55,394
Mar 4, 202618.7118.9518.5018.6418.640.43%38,648
Mar 3, 202618.7818.8017.8018.5618.560.87%67,143
Mar 2, 202619.2019.3718.2518.4018.401.66%62,029
Feb 27, 202618.5618.5617.9118.1018.10-1.63%30,743
Feb 26, 202618.1018.4217.9918.4018.400.66%56,319
Feb 25, 202618.6818.9818.0518.2818.28-1.30%84,463
Feb 24, 202618.5018.7418.0018.5218.521.59%75,374
Feb 23, 202617.3418.3017.0018.2318.235.80%92,078
Feb 20, 202617.6117.6117.0117.2317.23-1.71%16,083
Feb 19, 202617.4017.6317.1917.5317.530.52%29,388
Feb 18, 202617.6717.8017.3917.4417.44-0.46%27,742
Feb 17, 202617.1817.5516.6117.5217.522.46%38,238
Feb 13, 202616.5817.1616.5817.1017.102.76%44,548
Feb 12, 202617.4417.6816.2116.6416.64-4.26%56,788
Feb 11, 202617.3417.4617.0117.3817.382.84%25,975
Feb 10, 202617.3417.4516.9016.9016.90-2.20%57,701
Feb 9, 202617.2917.6317.1117.2817.282.07%84,871
Feb 6, 202616.3116.9316.1316.9316.934.18%31,442
Feb 5, 202616.5616.6316.0616.2516.25-1.93%22,505
Feb 4, 202616.6716.6715.9016.5716.57-0.42%60,481
Feb 3, 202616.6916.6916.3016.6416.640.97%37,952
Feb 2, 202615.9116.5915.9116.4816.48-0.06%34,399
Jan 30, 202616.4116.5016.0716.4916.490.37%69,888
Jan 29, 202616.4516.6316.2416.4316.430.61%48,980
Jan 28, 202616.6516.8116.2416.3316.33-1.92%48,871
Jan 27, 202616.3016.8016.2616.6516.652.46%79,499
Jan 26, 202616.0016.3015.7516.2516.251.88%57,834
Jan 23, 202616.1416.4215.6815.9515.95-0.44%90,405
Jan 22, 202616.5016.5015.9816.0216.02-2.50%39,746
Jan 21, 202615.9516.4515.8016.4316.433.59%41,701
Jan 20, 202615.9415.9415.7015.8615.860.25%35,217
Jan 19, 202615.8815.9015.5115.8215.82-0.06%63,481
Jan 16, 202615.7915.9515.5615.8315.830.06%76,019
Jan 15, 202615.7515.9315.5715.8215.820.70%21,224
Jan 14, 202615.8415.9915.7015.7115.71-0.57%67,421
Jan 13, 202615.4416.0515.4015.8015.802.80%136,918
Jan 12, 202615.2715.4315.1615.3715.370.65%21,300
Jan 9, 202615.3515.3815.1115.2715.270.07%38,072
Jan 8, 202615.1615.4715.0015.2615.261.94%51,872
Jan 7, 202615.1015.1014.8814.9714.97-1.06%59,005
Jan 6, 202615.0615.3014.9915.1315.130.80%49,600
Jan 5, 202615.0115.2814.8615.0115.01-1.83%51,607
Jan 2, 202614.9615.3914.7515.2915.292.62%28,226
Dec 31, 202515.2615.2614.9014.9014.90-2.17%16,325
Dec 30, 202515.2015.4415.2015.2315.13-0.26%36,879
Dec 29, 202515.1015.6015.1015.2715.171.26%54,041
Dec 24, 202515.0815.2314.9515.0814.98-0.72%11,489
Dec 23, 202515.0115.4414.9115.1915.090.73%38,880
Dec 22, 202515.4715.4715.0615.0814.98-0.72%26,479
Dec 19, 202514.7615.3514.7615.1915.092.43%62,775
Dec 18, 202515.2815.2814.5314.8314.73-0.13%76,687
Dec 17, 202514.9815.0214.7914.8514.75-0.13%41,931
Dec 16, 202515.1915.2914.7314.8714.77-2.75%62,781
Dec 15, 202515.3615.4315.1515.2915.19-1.48%46,993
Dec 12, 202515.5915.5915.2715.5215.421.50%37,715
Dec 11, 202515.3415.4815.0115.2915.19-0.26%158,134
Dec 10, 202515.2515.4015.1315.3315.230.59%62,087
Dec 9, 202515.0915.2415.0315.2415.141.60%28,547
Dec 8, 202514.8115.0114.8115.0014.901.21%34,322
Dec 5, 202514.8915.0514.7714.8214.72-0.40%34,625
Dec 4, 202514.7214.9814.6414.8814.781.09%47,743
Dec 3, 202514.5015.0014.5014.7214.621.80%57,449
Dec 2, 202514.6314.6414.4614.4614.37-1.16%23,818
Dec 1, 202514.4114.7214.4114.6314.531.88%28,497
Nov 28, 202514.5714.5714.1114.3614.270.35%29,836
Nov 27, 202514.0514.4014.0514.3114.220.35%40,081
Nov 26, 202514.2714.5314.2614.2614.170.14%36,976
Nov 25, 202514.2914.5014.1214.2414.15-1.11%121,130
Nov 24, 202514.2414.5214.1514.4014.312.56%62,593
Nov 21, 202513.7714.1213.7214.0413.951.08%54,220
Nov 20, 202514.0814.3213.8213.8913.80-1.28%76,220
Nov 19, 202514.2714.2714.0114.0713.98-0.50%63,647
Nov 18, 202513.8814.2613.7814.1414.051.95%49,865
Nov 17, 202514.1714.2413.7813.8713.78-1.84%78,153
Nov 14, 202513.7514.2213.5514.1314.043.97%86,557
Nov 13, 202514.8015.3013.5113.5913.50-9.40%186,304
Nov 12, 202515.1215.3014.8915.0014.90-38,254
Nov 11, 202514.8815.1114.6815.0014.901.76%45,728
Nov 10, 202514.5014.8614.4014.7414.641.80%169,264
Nov 7, 202514.5414.9014.4614.4814.38-0.07%58,058
Nov 6, 202514.2414.7814.2414.4914.39-0.14%24,481
Nov 5, 202514.2914.6514.2714.5114.411.68%31,384
Nov 4, 202514.6714.6714.2214.2714.18-2.73%38,344
Nov 3, 202514.1614.9014.1614.6714.574.04%55,599
Oct 31, 202513.8014.1813.8014.1014.012.03%22,086
Oct 30, 202513.8114.1213.7713.8213.73-0.36%29,427
Oct 29, 202513.7614.0313.7613.8713.780.95%34,447
Oct 28, 202513.8213.9413.7213.7413.65-1.58%29,297
Oct 27, 202514.2514.2513.7613.9613.87-0.50%27,616
Oct 24, 202514.0314.2313.8014.0313.94-0.71%44,260
Oct 23, 202513.9914.2813.7314.1314.043.67%29,770
Oct 22, 202513.4813.7013.3413.6313.542.25%19,910
Oct 21, 202513.1913.6113.0013.3313.24-0.82%13,985
Oct 20, 202513.0713.6213.0713.4413.352.05%58,017
Oct 17, 202513.1013.2613.0513.1713.080.15%77,309
Oct 16, 202513.4313.4313.1513.1513.06-1.28%35,463
Oct 15, 202513.9813.9813.2413.3213.23-1.26%22,133