Total Energy Services Inc. (TOT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 9.39 | 9.48 | 9.38 | 9.45 | 9.45 | 5,400 |
| Jun 05, 2024 | 9.27 | 9.40 | 9.22 | 9.25 | 9.25 | 14,300 |
| Jun 04, 2024 | 9.31 | 9.37 | 9.20 | 9.23 | 9.23 | 16,000 |
| Jun 03, 2024 | 9.41 | 9.41 | 9.30 | 9.33 | 9.33 | 28,600 |
| May 31, 2024 | 9.59 | 9.59 | 9.34 | 9.45 | 9.45 | 28,300 |
| May 30, 2024 | 9.22 | 9.56 | 9.22 | 9.28 | 9.28 | 27,500 |
| May 29, 2024 | 9.43 | 9.90 | 9.43 | 9.49 | 9.49 | 29,000 |
| May 28, 2024 | 9.37 | 9.81 | 9.30 | 9.80 | 9.80 | 152,100 |
| May 27, 2024 | 9.33 | 9.33 | 9.19 | 9.27 | 9.27 | 4,800 |
| May 24, 2024 | 9.17 | 9.28 | 9.14 | 9.16 | 9.16 | 30,200 |
| May 23, 2024 | 9.20 | 9.34 | 9.17 | 9.17 | 9.17 | 9,000 |
| May 22, 2024 | 9.36 | 9.36 | 9.18 | 9.18 | 9.18 | 92,500 |
| May 21, 2024 | 9.31 | 9.55 | 9.31 | 9.33 | 9.33 | 164,200 |
| May 17, 2024 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | 45,100 |
| May 16, 2024 | 9.49 | 9.59 | 9.37 | 9.37 | 9.37 | 12,000 |
| May 15, 2024 | 9.54 | 9.62 | 9.28 | 9.49 | 9.49 | 15,900 |
| May 14, 2024 | 9.43 | 9.55 | 9.42 | 9.50 | 9.50 | 24,300 |
| May 13, 2024 | 9.71 | 9.82 | 9.20 | 9.21 | 9.21 | 750,900 |
| May 10, 2024 | 9.52 | 9.80 | 9.41 | 9.73 | 9.73 | 44,600 |
| May 09, 2024 | 9.67 | 9.72 | 9.55 | 9.55 | 9.55 | 9,000 |
| May 08, 2024 | 9.74 | 9.74 | 9.63 | 9.69 | 9.69 | 4,600 |
| May 07, 2024 | 9.89 | 9.90 | 9.64 | 9.77 | 9.77 | 7,300 |
| May 06, 2024 | 9.58 | 9.94 | 9.58 | 9.82 | 9.82 | 18,900 |
| May 03, 2024 | 9.55 | 9.66 | 9.55 | 9.58 | 9.58 | 15,900 |
| May 02, 2024 | 9.83 | 9.83 | 9.52 | 9.52 | 9.52 | 17,500 |
| May 01, 2024 | 9.69 | 9.80 | 9.60 | 9.63 | 9.63 | 27,900 |
| Apr 30, 2024 | 9.94 | 9.94 | 9.68 | 9.68 | 9.68 | 23,400 |
| Apr 29, 2024 | 10.10 | 10.20 | 10.00 | 10.07 | 10.07 | 27,300 |
| Apr 26, 2024 | 9.86 | 10.14 | 9.86 | 10.10 | 10.10 | 23,500 |
| Apr 25, 2024 | 9.94 | 9.97 | 9.77 | 9.89 | 9.89 | 14,500 |
| Apr 24, 2024 | 9.99 | 9.99 | 9.80 | 9.93 | 9.93 | 12,800 |
| Apr 23, 2024 | 9.77 | 9.77 | 9.54 | 9.68 | 9.68 | 12,300 |
| Apr 22, 2024 | 9.57 | 9.67 | 9.46 | 9.60 | 9.60 | 30,600 |
| Apr 19, 2024 | 9.60 | 9.65 | 9.56 | 9.56 | 9.56 | 16,900 |
| Apr 18, 2024 | 9.99 | 9.99 | 9.56 | 9.63 | 9.63 | 51,600 |
| Apr 17, 2024 | 10.13 | 10.19 | 9.87 | 9.87 | 9.87 | 6,000 |
| Apr 16, 2024 | 9.92 | 10.29 | 9.87 | 10.13 | 10.13 | 50,600 |
| Apr 15, 2024 | 10.23 | 10.31 | 9.77 | 9.84 | 9.84 | 27,600 |
| Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 10.29 | 16,200 |
| Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 10.66 | 22,500 |
| Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 10.70 | 33,400 |
| Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 10.63 | 45,200 |
| Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 10.66 | 61,300 |
| Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 10.46 | 33,200 |
| Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 10.46 | 29,200 |
| Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 10.54 | 67,300 |
| Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 10.43 | 27,200 |
| Apr 01, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 10.25 | 19,300 |
| Mar 28, 2024 | 10.18 | 10.38 | 10.18 | 10.18 | 10.18 | 14,500 |
| Mar 27, 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 10.26 | 33,900 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| Mar 26, 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 10.15 | 38,100 |
| Mar 25, 2024 | 9.80 | 10.16 | 9.80 | 10.11 | 10.02 | 31,800 |
| Mar 22, 2024 | 10.26 | 10.26 | 9.89 | 9.89 | 9.80 | 22,200 |
| Mar 21, 2024 | 10.51 | 10.51 | 10.25 | 10.31 | 10.22 | 29,000 |
| Mar 20, 2024 | 10.47 | 10.61 | 10.41 | 10.50 | 10.41 | 40,000 |
| Mar 19, 2024 | 10.47 | 10.47 | 10.40 | 10.47 | 10.38 | 56,700 |
| Mar 18, 2024 | 10.40 | 10.49 | 10.34 | 10.45 | 10.36 | 60,300 |
| Mar 15, 2024 | 10.28 | 10.35 | 10.25 | 10.35 | 10.26 | 139,300 |
| Mar 14, 2024 | 10.20 | 10.40 | 10.20 | 10.28 | 10.19 | 53,800 |
| Mar 13, 2024 | 10.07 | 10.36 | 10.07 | 10.20 | 10.11 | 70,300 |
| Mar 12, 2024 | 9.76 | 10.02 | 9.76 | 10.01 | 9.92 | 124,400 |
| Mar 11, 2024 | 9.42 | 9.92 | 9.42 | 9.76 | 9.67 | 72,900 |
| Mar 08, 2024 | 9.66 | 9.72 | 9.45 | 9.45 | 9.37 | 23,200 |
| Mar 07, 2024 | 9.52 | 9.61 | 9.45 | 9.56 | 9.48 | 28,400 |
| Mar 06, 2024 | 9.50 | 9.73 | 9.50 | 9.57 | 9.49 | 12,600 |
| Mar 05, 2024 | 9.60 | 9.60 | 9.41 | 9.59 | 9.51 | 47,800 |
| Mar 04, 2024 | 9.56 | 9.74 | 9.56 | 9.65 | 9.57 | 17,200 |
| Mar 01, 2024 | 9.76 | 9.76 | 9.60 | 9.64 | 9.56 | 9,100 |
| Feb 29, 2024 | 9.62 | 9.70 | 9.45 | 9.50 | 9.42 | 19,500 |
| Feb 28, 2024 | 9.81 | 9.86 | 9.69 | 9.69 | 9.60 | 49,900 |
| Feb 27, 2024 | 9.75 | 9.84 | 9.70 | 9.80 | 9.71 | 46,700 |
| Feb 26, 2024 | 9.67 | 9.78 | 9.67 | 9.73 | 9.64 | 28,500 |
| Feb 23, 2024 | 9.65 | 9.78 | 9.55 | 9.70 | 9.61 | 51,200 |
| Feb 22, 2024 | 9.51 | 9.72 | 9.51 | 9.67 | 9.59 | 16,700 |
| Feb 21, 2024 | 9.42 | 9.76 | 9.42 | 9.58 | 9.50 | 42,800 |
| Feb 20, 2024 | 9.51 | 9.51 | 9.36 | 9.43 | 9.35 | 27,800 |
| Feb 16, 2024 | 9.47 | 9.50 | 9.39 | 9.42 | 9.34 | 25,900 |
| Feb 15, 2024 | 9.28 | 9.47 | 9.24 | 9.38 | 9.30 | 41,900 |
| Feb 14, 2024 | 9.26 | 9.46 | 9.26 | 9.28 | 9.20 | 12,000 |
| Feb 13, 2024 | 9.33 | 9.42 | 9.24 | 9.25 | 9.17 | 30,400 |
| Feb 12, 2024 | 9.31 | 9.58 | 9.28 | 9.51 | 9.43 | 54,200 |
| Feb 09, 2024 | 9.48 | 9.48 | 9.30 | 9.34 | 9.26 | 23,900 |
| Feb 08, 2024 | 9.46 | 9.57 | 9.42 | 9.42 | 9.34 | 52,900 |
| Feb 07, 2024 | 9.17 | 9.35 | 9.11 | 9.29 | 9.21 | 17,200 |
| Feb 06, 2024 | 9.59 | 9.61 | 9.15 | 9.17 | 9.09 | 114,300 |
| Feb 05, 2024 | 9.31 | 9.58 | 9.20 | 9.56 | 9.48 | 102,500 |
| Feb 02, 2024 | 9.43 | 9.61 | 9.39 | 9.39 | 9.31 | 44,200 |
| Feb 01, 2024 | 9.42 | 9.64 | 9.40 | 9.52 | 9.44 | 44,500 |
| Jan 31, 2024 | 9.57 | 9.78 | 9.38 | 9.42 | 9.34 | 26,000 |
| Jan 30, 2024 | 9.81 | 9.81 | 9.55 | 9.72 | 9.63 | 44,300 |
| Jan 29, 2024 | 9.70 | 9.82 | 9.57 | 9.74 | 9.65 | 44,600 |
| Jan 26, 2024 | 9.59 | 9.82 | 9.50 | 9.73 | 9.64 | 72,600 |
| Jan 25, 2024 | 9.54 | 9.61 | 9.42 | 9.59 | 9.51 | 52,400 |
| Jan 24, 2024 | 9.34 | 9.52 | 9.24 | 9.46 | 9.38 | 61,400 |
| Jan 23, 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.26 | 80,900 |
| Jan 22, 2024 | 8.87 | 9.07 | 8.87 | 9.02 | 8.94 | 49,900 |
| Jan 19, 2024 | 8.95 | 9.14 | 8.78 | 8.90 | 8.82 | 113,100 |
| Jan 18, 2024 | 8.58 | 8.95 | 8.49 | 8.93 | 8.85 | 94,100 |
| Jan 17, 2024 | 8.36 | 8.57 | 8.10 | 8.53 | 8.46 | 88,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.