Total Energy Services Inc. TOT
TSX · Canada · Industrial Services
CAD 34.16+0.29 (+0.86%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34.16 | +0.86% | CAD 33.39 | CAD 34.48 | CAD 33.39 | 277.30K |
| 2026-09-30 | CAD 33.87 | -1.91% | CAD 34.52 | CAD 34.92 | CAD 33.86 | 140.10K |
| 2026-09-29 | CAD 34.53 | -1.09% | CAD 34.61 | CAD 35.00 | CAD 32.61 | 244.30K |
| 2026-09-28 | CAD 34.91 | -0.06% | CAD 35.43 | CAD 35.61 | CAD 34.79 | 207.80K |
| 2026-09-25 | CAD 34.93 | -4.30% | CAD 36.32 | CAD 36.48 | CAD 34.62 | 190.90K |
| 2026-09-24 | CAD 36.50 | +0.55% | CAD 36.45 | CAD 37.49 | CAD 36.33 | 240.60K |
| 2026-09-23 | CAD 36.30 | +1.45% | CAD 35.83 | CAD 36.80 | CAD 35.83 | 227.40K |
| 2026-09-22 | CAD 35.78 | +1.07% | CAD 35.00 | CAD 36.05 | CAD 34.58 | 290.80K |
| 2026-09-21 | CAD 35.40 | -1.34% | CAD 35.32 | CAD 35.89 | CAD 35.00 | 183.90K |
| 2026-09-18 | CAD 35.88 | -0.33% | CAD 36.29 | CAD 36.44 | CAD 35.69 | 243.30K |
| 2026-09-17 | CAD 36.00 | -0.50% | CAD 36.56 | CAD 37.03 | CAD 35.82 | 136.30K |
| 2026-09-16 | CAD 36.18 | -1.44% | CAD 36.72 | CAD 37.90 | CAD 36.02 | 337.40K |
| 2026-09-15 | CAD 36.71 | +5.07% | CAD 35.05 | CAD 36.75 | CAD 35.03 | 165.10K |
| 2026-09-14 | CAD 34.94 | -3.59% | CAD 36.42 | CAD 36.42 | CAD 34.67 | 215.10K |
| 2026-09-11 | CAD 36.24 | +2.98% | CAD 34.90 | CAD 36.25 | CAD 34.90 | 273.40K |
| 2026-09-10 | CAD 35.19 | +1.73% | CAD 34.85 | CAD 35.24 | CAD 34.13 | 173.00K |
| 2026-09-09 | CAD 34.59 | +1.59% | CAD 33.98 | CAD 34.88 | CAD 33.96 | 162.00K |
| 2026-09-08 | CAD 34.05 | +3.56% | CAD 32.90 | CAD 34.43 | CAD 32.90 | 289.80K |
| 2026-09-04 | CAD 32.88 | +0.80% | CAD 32.42 | CAD 32.88 | CAD 31.80 | 148.30K |
| 2026-09-03 | CAD 32.62 | +0.15% | CAD 32.69 | CAD 33.12 | CAD 32.37 | 109.30K |
| 2026-09-02 | CAD 32.57 | +1.02% | CAD 31.92 | CAD 32.79 | CAD 31.39 | 143.20K |
| 2026-09-01 | CAD 32.24 | +2.61% | CAD 31.43 | CAD 32.24 | CAD 31.42 | 177.50K |
| 2026-08-31 | CAD 31.42 | +0.45% | CAD 31.44 | CAD 31.84 | CAD 31.16 | 151.30K |
| 2026-08-28 | CAD 31.28 | -0.48% | CAD 31.38 | CAD 31.67 | CAD 30.82 | 178.30K |
| 2026-08-27 | CAD 31.43 | +2.38% | CAD 30.78 | CAD 31.51 | CAD 30.04 | 156.80K |
| 2026-08-26 | CAD 30.70 | +0.79% | CAD 30.59 | CAD 30.90 | CAD 30.28 | 204.60K |
| 2026-08-25 | CAD 30.46 | -1.14% | CAD 30.78 | CAD 31.59 | CAD 29.98 | 146.00K |
| 2026-08-24 | CAD 30.81 | -1.85% | CAD 31.19 | CAD 31.38 | CAD 30.27 | 172.10K |
| 2026-08-21 | CAD 31.39 | +2.92% | CAD 30.53 | CAD 31.44 | CAD 30.14 | 152.80K |
| 2026-08-20 | CAD 30.50 | +1.40% | CAD 30.15 | CAD 30.52 | CAD 30.04 | 216.40K |
| 2026-08-19 | CAD 30.08 | -2.12% | CAD 30.78 | CAD 30.78 | CAD 29.93 | 201.70K |
| 2026-08-18 | CAD 30.73 | -0.13% | CAD 30.51 | CAD 30.84 | CAD 30.06 | 182.50K |
| 2026-08-17 | CAD 30.77 | -0.32% | CAD 31.06 | CAD 31.38 | CAD 30.53 | 241.80K |
| 2026-08-14 | CAD 30.87 | +3.83% | CAD 30.00 | CAD 31.01 | CAD 29.56 | 304.90K |
| 2026-08-13 | CAD 29.73 | +17.46% | CAD 26.82 | CAD 29.93 | CAD 26.73 | 356.70K |
| 2026-08-12 | CAD 25.31 | -0.59% | CAD 25.14 | CAD 25.50 | CAD 25.10 | 57.10K |
| 2026-08-11 | CAD 25.46 | +1.92% | CAD 25.40 | CAD 25.65 | CAD 25.15 | 70.30K |
| 2026-08-10 | CAD 24.98 | +3.14% | CAD 24.22 | CAD 25.02 | CAD 24.21 | 95.90K |
| 2026-08-07 | CAD 24.22 | +1.42% | CAD 23.98 | CAD 24.26 | CAD 23.51 | 103.00K |
| 2026-08-06 | CAD 23.88 | +2.71% | CAD 23.44 | CAD 24.12 | CAD 23.30 | 178.50K |
| 2026-08-05 | CAD 23.25 | -0.21% | CAD 23.29 | CAD 23.50 | CAD 22.85 | 98.50K |
| 2026-08-04 | CAD 23.30 | -1.40% | CAD 23.16 | CAD 23.67 | CAD 22.58 | 124.30K |
| 2026-07-31 | CAD 23.63 | +1.63% | CAD 23.40 | CAD 23.74 | CAD 23.26 | 78.70K |
| 2026-07-30 | CAD 23.25 | -0.34% | CAD 23.23 | CAD 23.55 | CAD 22.95 | 79.70K |
| 2026-07-29 | CAD 23.33 | -0.93% | CAD 23.55 | CAD 23.98 | CAD 23.13 | 199.10K |
| 2026-07-28 | CAD 23.55 | -3.01% | CAD 24.22 | CAD 24.50 | CAD 23.19 | 90.00K |
| 2026-07-27 | CAD 24.28 | -2.49% | CAD 24.71 | CAD 24.82 | CAD 23.91 | 111.10K |
| 2026-07-24 | CAD 24.90 | -2.58% | CAD 25.53 | CAD 25.93 | CAD 24.83 | 101.00K |
| 2026-07-23 | CAD 25.56 | +1.55% | CAD 25.64 | CAD 25.94 | CAD 25.20 | 202.20K |
| 2026-07-22 | CAD 25.17 | +1.29% | CAD 25.02 | CAD 25.54 | CAD 25.02 | 106.60K |
| 2026-07-21 | CAD 24.85 | +3.80% | CAD 23.96 | CAD 24.99 | CAD 23.96 | 162.90K |
| 2026-07-20 | CAD 23.94 | +2.70% | CAD 23.31 | CAD 24.00 | CAD 23.22 | 104.80K |
| 2026-07-17 | CAD 23.31 | +0.52% | CAD 23.22 | CAD 23.49 | CAD 22.98 | 145.90K |
| 2026-07-16 | CAD 23.19 | -1.11% | CAD 23.42 | CAD 23.68 | CAD 22.86 | 66.40K |
| 2026-07-15 | CAD 23.45 | -0.47% | CAD 23.59 | CAD 23.81 | CAD 23.00 | 41.20K |
| 2026-07-14 | CAD 23.56 | 0.00% | CAD 23.61 | CAD 23.70 | CAD 23.44 | 42.70K |
| 2026-07-13 | CAD 23.56 | +2.93% | CAD 23.05 | CAD 23.85 | CAD 23.05 | 121.40K |
| 2026-07-10 | CAD 22.89 | -0.04% | CAD 22.87 | CAD 22.99 | CAD 22.66 | 36.50K |
| 2026-07-09 | CAD 22.90 | -0.69% | CAD 23.11 | CAD 23.11 | CAD 22.54 | 49.90K |
| 2026-07-08 | CAD 23.06 | +2.35% | CAD 22.77 | CAD 23.41 | CAD 22.70 | 106.70K |
| 2026-07-07 | CAD 22.53 | +2.18% | CAD 22.14 | CAD 22.67 | CAD 21.96 | 89.30K |
| 2026-07-06 | CAD 22.05 | -0.50% | CAD 22.60 | CAD 22.65 | CAD 21.92 | 139.80K |
| 2026-07-03 | CAD 22.16 | +1.42% | CAD 21.74 | CAD 22.28 | CAD 21.74 | 38.90K |
| 2026-07-02 | CAD 21.85 | -1.04% | CAD 21.99 | CAD 22.41 | CAD 21.59 | 123.30K |
| 2026-06-30 | CAD 22.08 | +2.03% | CAD 22.01 | CAD 22.15 | CAD 21.82 | 93.80K |
| 2026-06-29 | CAD 21.64 | +1.31% | CAD 21.38 | CAD 21.96 | CAD 20.93 | 128.90K |
| 2026-06-26 | CAD 21.36 | -0.60% | CAD 21.46 | CAD 21.53 | CAD 21.23 | 111.50K |
| 2026-06-25 | CAD 21.49 | +1.42% | CAD 21.02 | CAD 21.70 | CAD 20.88 | 85.30K |
| 2026-06-24 | CAD 21.19 | -3.46% | CAD 21.62 | CAD 21.62 | CAD 20.74 | 121.20K |
| 2026-06-23 | CAD 21.95 | -2.57% | CAD 22.50 | CAD 22.50 | CAD 21.90 | 52.10K |
| 2026-06-22 | CAD 22.53 | +1.62% | CAD 23.03 | CAD 23.11 | CAD 22.03 | 92.00K |
| 2026-06-19 | CAD 22.17 | +2.12% | CAD 21.34 | CAD 22.37 | CAD 21.31 | 64.90K |
| 2026-06-18 | CAD 21.71 | -0.23% | CAD 21.44 | CAD 21.80 | CAD 20.89 | 224.90K |
| 2026-06-17 | CAD 21.76 | -2.07% | CAD 22.55 | CAD 22.55 | CAD 21.66 | 121.10K |
| 2026-06-16 | CAD 22.22 | -3.52% | CAD 22.71 | CAD 22.71 | CAD 21.95 | 179.60K |
| 2026-06-15 | CAD 23.03 | -4.36% | CAD 23.52 | CAD 23.59 | CAD 22.45 | 256.10K |
| 2026-06-12 | CAD 24.08 | +0.50% | CAD 23.81 | CAD 24.29 | CAD 23.75 | 54.00K |
| 2026-06-11 | CAD 23.96 | -0.33% | CAD 24.25 | CAD 24.69 | CAD 23.62 | 116.90K |
| 2026-06-10 | CAD 24.04 | -3.34% | CAD 24.92 | CAD 25.40 | CAD 23.88 | 76.20K |
| 2026-06-09 | CAD 24.87 | -1.66% | CAD 25.28 | CAD 25.36 | CAD 24.46 | 117.60K |
| 2026-06-08 | CAD 25.29 | +2.47% | CAD 24.61 | CAD 25.67 | CAD 24.61 | 297.60K |
| 2026-06-05 | CAD 24.68 | -4.60% | CAD 25.85 | CAD 25.85 | CAD 24.55 | 83.10K |
| 2026-06-04 | CAD 25.87 | +0.51% | CAD 25.50 | CAD 26.11 | CAD 25.10 | 258.20K |
| 2026-06-03 | CAD 25.74 | -0.46% | CAD 26.00 | CAD 26.11 | CAD 25.48 | 141.20K |
| 2026-06-02 | CAD 25.86 | +2.90% | CAD 24.81 | CAD 26.10 | CAD 24.81 | 117.80K |
| 2026-06-01 | CAD 25.13 | +2.99% | CAD 24.84 | CAD 25.73 | CAD 24.84 | 98.90K |
| 2026-05-29 | CAD 24.40 | -0.89% | CAD 24.45 | CAD 24.68 | CAD 24.10 | 89.80K |
| 2026-05-28 | CAD 24.62 | -2.99% | CAD 25.35 | CAD 25.52 | CAD 24.61 | 120.90K |
| 2026-05-27 | CAD 25.38 | -2.83% | CAD 26.09 | CAD 26.09 | CAD 25.12 | 106.00K |
| 2026-05-26 | CAD 26.12 | +2.15% | CAD 25.55 | CAD 26.40 | CAD 25.55 | 87.60K |