Total Energy Services Inc. TOT
TSX · Kanada · Endüstriyel Hizmetler
CAD 34,16+0,29 (+%0,86)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34,16 | +%0,86 | CAD 33,39 | CAD 34,48 | CAD 33,39 | 277,27K |
| 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 |