Skip to main content
Total Energy Services Inc. (TSX:TOT)
Canada flag Canada · Delayed Price · Currency is CAD
23.47
-0.04 (-0.17%)
Apr 28, 2026, 4:00 PM EST

Total Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4623.9323.3223.4723.47-0.17%59,964
Apr 27, 202623.3223.9923.3123.5123.510.90%185,239
Apr 24, 202623.1323.3522.6923.3023.300.82%95,984
Apr 23, 202622.7723.4022.7723.1123.111.45%124,110
Apr 22, 202622.8922.9022.3122.7822.782.20%39,782
Apr 21, 202621.6022.5421.5222.2922.292.91%176,313
Apr 20, 202621.7321.9421.4421.6621.66-0.23%64,847
Apr 17, 202622.5022.5020.7521.7121.71-5.03%112,097
Apr 16, 202622.3323.4122.3322.8622.862.51%126,262
Apr 15, 202622.1522.4921.8722.3022.30-1.11%92,164
Apr 14, 202622.6822.9421.7722.5522.550.40%236,069
Apr 13, 202622.3022.8322.1722.4622.460.72%106,139
Apr 10, 202622.0322.3121.2122.3022.301.73%100,499
Apr 9, 202621.8022.7021.6921.9221.920.09%87,828
Apr 8, 202620.9922.0020.0021.9021.90-1.75%137,331
Apr 7, 202621.9622.7021.9522.2922.291.55%148,443
Apr 6, 202621.9222.3521.5021.9521.95-0.09%80,269
Apr 2, 202621.6122.4121.5021.9721.972.47%237,979
Apr 1, 202622.3422.3521.1021.4421.44-5.55%256,857
Mar 31, 202623.1023.6822.5822.7022.70-1.48%192,396
Mar 30, 202623.8023.8022.9023.0422.92-1.50%158,478
Mar 27, 202623.0123.4022.9123.3923.271.12%203,391
Mar 26, 202623.7223.8023.0023.1323.01-1.74%111,544
Mar 25, 202623.2223.6823.1323.5423.422.30%115,022
Mar 24, 202622.2323.3822.2323.0122.893.74%160,488
Mar 23, 202622.1422.7922.0122.1822.060.59%241,617
Mar 20, 202621.6622.3721.4022.0521.941.57%166,489
Mar 19, 202621.9022.0021.4421.7121.600.42%138,941
Mar 18, 202621.8722.0021.5021.6221.51-0.18%113,220
Mar 17, 202621.7221.8521.3421.6621.553.04%147,552
Mar 16, 202620.6821.2420.4321.0220.913.50%152,974
Mar 13, 202619.6020.5019.5120.3120.202.63%132,930
Mar 12, 202619.0220.0618.9119.7919.694.05%194,466
Mar 11, 202618.6619.2818.3419.0218.923.48%146,012
Mar 10, 202618.6618.8518.3118.3818.28-2.39%68,945
Mar 9, 202618.7819.1518.4618.8318.730.97%75,432
Mar 6, 202618.9419.2118.5718.6518.55-1.58%54,348
Mar 5, 202618.6019.0718.4718.9518.851.66%55,394
Mar 4, 202618.7118.9518.5018.6418.540.43%38,648
Mar 3, 202618.7818.8017.8018.5618.460.87%67,143
Mar 2, 202619.2019.3718.2518.4018.301.66%62,029
Feb 27, 202618.5618.5617.9118.1018.01-1.63%30,743
Feb 26, 202618.1018.4217.9918.4018.300.66%56,319
Feb 25, 202618.6818.9818.0518.2818.18-1.30%84,463
Feb 24, 202618.5018.7418.0018.5218.421.59%75,374
Feb 23, 202617.3418.3017.0018.2318.145.80%92,078
Feb 20, 202617.6117.6117.0117.2317.14-1.71%16,083
Feb 19, 202617.4017.6317.1917.5317.440.52%29,388
Feb 18, 202617.6717.8017.3917.4417.35-0.46%27,742
Feb 17, 202617.1817.5516.6117.5217.432.46%38,238
Feb 13, 202616.5817.1616.5817.1017.012.76%44,548
Feb 12, 202617.4417.6816.2116.6416.55-4.26%56,788
Feb 11, 202617.3417.4617.0117.3817.292.84%25,975
Feb 10, 202617.3417.4516.9016.9016.81-2.20%57,701
Feb 9, 202617.2917.6317.1117.2817.192.07%84,871
Feb 6, 202616.3116.9316.1316.9316.844.18%31,442
Feb 5, 202616.5616.6316.0616.2516.17-1.93%22,505
Feb 4, 202616.6716.6715.9016.5716.48-0.42%60,481
Feb 3, 202616.6916.6916.3016.6416.550.97%37,952
Feb 2, 202615.9116.5915.9116.4816.39-0.06%34,399
Jan 30, 202616.4116.5016.0716.4916.400.37%69,888
Jan 29, 202616.4516.6316.2416.4316.340.61%48,980
Jan 28, 202616.6516.8116.2416.3316.24-1.92%48,871
Jan 27, 202616.3016.8016.2616.6516.562.46%79,499
Jan 26, 202616.0016.3015.7516.2516.171.88%57,834
Jan 23, 202616.1416.4215.6815.9515.87-0.44%90,405
Jan 22, 202616.5016.5015.9816.0215.94-2.50%39,746
Jan 21, 202615.9516.4515.8016.4316.343.59%41,701
Jan 20, 202615.9415.9415.7015.8615.780.25%35,217
Jan 19, 202615.8815.9015.5115.8215.74-0.06%63,481
Jan 16, 202615.7915.9515.5615.8315.750.06%76,019
Jan 15, 202615.7515.9315.5715.8215.740.70%21,224
Jan 14, 202615.8415.9915.7015.7115.63-0.57%67,421
Jan 13, 202615.4416.0515.4015.8015.722.80%136,918
Jan 12, 202615.2715.4315.1615.3715.290.65%21,300
Jan 9, 202615.3515.3815.1115.2715.190.07%38,072
Jan 8, 202615.1615.4715.0015.2615.181.94%51,872
Jan 7, 202615.1015.1014.8814.9714.89-1.06%59,005
Jan 6, 202615.0615.3014.9915.1315.050.80%49,600
Jan 5, 202615.0115.2814.8615.0114.93-1.83%51,607
Jan 2, 202614.9615.3914.7515.2915.212.62%28,226
Dec 31, 202515.2615.2614.9014.9014.82-2.17%16,325
Dec 30, 202515.2015.4415.2015.2315.05-0.26%36,879
Dec 29, 202515.1015.6015.1015.2715.091.26%54,041
Dec 24, 202515.0815.2314.9515.0814.90-0.72%11,489
Dec 23, 202515.0115.4414.9115.1915.010.73%38,880
Dec 22, 202515.4715.4715.0615.0814.90-0.72%26,479
Dec 19, 202514.7615.3514.7615.1915.012.43%62,775
Dec 18, 202515.2815.2814.5314.8314.66-0.13%76,687
Dec 17, 202514.9815.0214.7914.8514.68-0.13%41,931
Dec 16, 202515.1915.2914.7314.8714.70-2.75%62,781
Dec 15, 202515.3615.4315.1515.2915.11-1.48%46,993
Dec 12, 202515.5915.5915.2715.5215.341.50%37,715
Dec 11, 202515.3415.4815.0115.2915.11-0.26%158,134
Dec 10, 202515.2515.4015.1315.3315.150.59%62,087
Dec 9, 202515.0915.2415.0315.2415.061.60%28,547
Dec 8, 202514.8115.0114.8115.0014.821.21%34,322
Dec 5, 202514.8915.0514.7714.8214.65-0.40%34,625
Dec 4, 202514.7214.9814.6414.8814.711.09%47,743
Dec 3, 202514.5015.0014.5014.7214.551.80%57,449