Canada markets open in 26 minutes

Total Energy Services Inc. (TOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.93+0.25 (+2.58%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20249.999.999.809.939.9312,800
Apr 23, 20249.779.779.549.689.6812,300
Apr 22, 20249.579.679.469.609.6030,600
Apr 19, 20249.609.659.569.569.5616,900
Apr 18, 20249.999.999.569.639.6351,600
Apr 17, 202410.1310.199.879.879.876,000
Apr 16, 20249.9210.299.8710.1310.1350,600
Apr 15, 202410.2310.319.779.849.8427,600
Apr 12, 202410.6710.7310.2410.2910.2916,200
Apr 11, 202410.7010.7910.6510.6610.6622,500
Apr 10, 202410.6710.8010.6710.7010.7033,400
Apr 09, 202410.6910.8310.6010.6310.6345,200
Apr 08, 202410.5310.8510.5310.6610.6661,300
Apr 05, 202410.4610.6210.4310.4610.4633,200
Apr 04, 202410.6210.6210.4510.4610.4629,200
Apr 03, 202410.4510.6810.4510.5410.5467,300
Apr 02, 202410.2210.4910.2210.4310.4327,200
Apr 01, 202410.3010.3310.2410.2510.2519,300
Mar 28, 202410.1810.3810.1810.1810.1814,500
Mar 27, 202410.2210.3210.1910.2610.2633,900
Mar 27, 20240.09 Dividend
Mar 26, 202410.0210.3510.0210.2410.1538,100
Mar 25, 20249.8010.169.8010.1110.0231,800
Mar 22, 202410.2610.269.899.899.8022,200
Mar 21, 202410.5110.5110.2510.3110.2229,000
Mar 20, 202410.4710.6110.4110.5010.4140,000
Mar 19, 202410.4710.4710.4010.4710.3856,700
Mar 18, 202410.4010.4910.3410.4510.3660,300
Mar 15, 202410.2810.3510.2510.3510.26139,300
Mar 14, 202410.2010.4010.2010.2810.1953,800
Mar 13, 202410.0710.3610.0710.2010.1170,300
Mar 12, 20249.7610.029.7610.019.92124,400
Mar 11, 20249.429.929.429.769.6772,900
Mar 08, 20249.669.729.459.459.3723,200
Mar 07, 20249.529.619.459.569.4828,400
Mar 06, 20249.509.739.509.579.4912,600
Mar 05, 20249.609.609.419.599.5147,800
Mar 04, 20249.569.749.569.659.5717,200
Mar 01, 20249.769.769.609.649.569,100
Feb 29, 20249.629.709.459.509.4219,500
Feb 28, 20249.819.869.699.699.6049,900
Feb 27, 20249.759.849.709.809.7146,700
Feb 26, 20249.679.789.679.739.6428,500
Feb 23, 20249.659.789.559.709.6151,200
Feb 22, 20249.519.729.519.679.5916,700
Feb 21, 20249.429.769.429.589.5042,800
Feb 20, 20249.519.519.369.439.3527,800
Feb 16, 20249.479.509.399.429.3425,900
Feb 15, 20249.289.479.249.389.3041,900
Feb 14, 20249.269.469.269.289.2012,000
Feb 13, 20249.339.429.249.259.1730,400
Feb 12, 20249.319.589.289.519.4354,200
Feb 09, 20249.489.489.309.349.2623,900
Feb 08, 20249.469.579.429.429.3452,900
Feb 07, 20249.179.359.119.299.2117,200
Feb 06, 20249.599.619.159.179.09114,300
Feb 05, 20249.319.589.209.569.48102,500
Feb 02, 20249.439.619.399.399.3144,200
Feb 01, 20249.429.649.409.529.4444,500
Jan 31, 20249.579.789.389.429.3426,000
Jan 30, 20249.819.819.559.729.6344,300
Jan 29, 20249.709.829.579.749.6544,600
Jan 26, 20249.599.829.509.739.6472,600
Jan 25, 20249.549.619.429.599.5152,400
Jan 24, 20249.349.529.249.469.3861,400
Jan 23, 20249.009.349.009.349.2680,900
Jan 22, 20248.879.078.879.028.9449,900
Jan 19, 20248.959.148.788.908.82113,100
Jan 18, 20248.588.958.498.938.8594,100
Jan 17, 20248.368.578.108.538.4688,700
Jan 16, 20248.218.458.218.428.3580,300
Jan 15, 20248.218.398.198.388.3130,500
Jan 12, 20248.008.157.958.108.0368,400
Jan 11, 20247.917.937.777.907.8349,100
Jan 10, 20247.767.917.717.907.8337,800
Jan 09, 20247.767.847.697.827.7517,000
Jan 08, 20247.677.827.597.807.7320,600
Jan 05, 20247.717.827.627.777.7043,400
Jan 04, 20247.837.847.687.737.6614,300
Jan 03, 20247.527.817.527.777.7023,200
Jan 02, 20247.668.007.657.767.6944,700
Dec 29, 20237.787.787.567.567.4927,200
Dec 28, 20237.787.787.627.657.5821,400
Dec 28, 20230.08 Dividend
Dec 27, 20237.937.937.717.787.6320,700
Dec 22, 20237.847.847.757.817.6621,100
Dec 21, 20237.677.777.607.637.4970,600
Dec 20, 20237.827.827.657.737.5814,800
Dec 19, 20237.607.807.577.787.6329,600
Dec 18, 20237.567.757.527.617.4743,600
Dec 15, 20237.667.667.467.557.4115,400
Dec 14, 20237.687.807.597.687.5335,000
Dec 13, 20237.467.527.367.527.3833,300
Dec 12, 20237.647.647.387.457.3133,000
Dec 11, 20237.757.757.507.607.4625,200
Dec 08, 20237.717.757.657.747.5936,100
Dec 07, 20237.657.737.637.717.5621,100
Dec 06, 20237.717.757.587.647.4925,000
Dec 05, 20237.877.947.727.757.6027,200
Dec 04, 20238.018.027.827.847.6922,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...