Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Energy Services Inc (TSX: TOT )

9.180 -0.150 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.290 9.380 9.160 9.270 18,485 -0.06(-0.64%)
May 30, 2019 9.500 9.570 9.100 9.330 23,206 -0.21(-2.20%)
May 29, 2019 9.560 9.600 9.350 9.540 77,577 -0.06(-0.63%)
May 28, 2019 9.610 9.660 9.510 9.600 63,038 +0.00(+0.00%)
May 27, 2019 9.520 9.640 9.280 9.600 22,019 -0.02(-0.21%)
May 24, 2019 9.520 9.620 9.330 9.620 32,242 +0.16(+1.69%)
May 23, 2019 9.450 9.500 9.400 9.460 29,792 -0.02(-0.21%)
May 22, 2019 9.490 9.510 9.400 9.480 12,201 -0.11(-1.15%)
May 21, 2019 9.510 9.680 9.440 9.590 12,177 -0.02(-0.21%)
May 17, 2019 9.610 9.610 9.610 0 -0.07(-0.72%)
May 16, 2019 9.590 9.710 9.590 9.680 14,911 +0.04(+0.41%)
May 15, 2019 9.490 9.710 9.440 9.640 12,719 +0.04(+0.42%)
May 14, 2019 9.400 9.600 9.260 9.600 19,264 +0.07(+0.73%)
May 13, 2019 9.600 9.610 9.500 9.530 527,658 -0.07(-0.73%)
May 10, 2019 9.820 9.940 9.550 9.600 7,588 -0.17(-1.74%)
May 09, 2019 9.610 9.770 9.600 9.770 10,369 +0.17(+1.77%)
May 08, 2019 9.690 9.700 9.540 9.600 5,705 -0.10(-1.03%)
May 07, 2019 9.530 9.700 9.490 9.700 12,263 +0.12(+1.25%)
May 06, 2019 9.450 9.590 9.450 9.580 1,830 +0.03(+0.31%)
May 03, 2019 9.450 9.620 9.440 9.550 23,263 -0.02(-0.21%)
May 02, 2019 9.760 9.760 9.520 9.570 39,627 -0.22(-2.25%)
May 01, 2019 9.790 9.970 9.730 9.790 34,142 -0.01(-0.10%)
Apr 30, 2019 9.770 9.850 9.660 9.800 13,074 +0.01(+0.10%)
Apr 29, 2019 9.900 9.900 9.720 9.790 11,473 -0.02(-0.20%)
Apr 26, 2019 9.790 9.810 9.760 9.810 92,110 +0.01(+0.10%)
Apr 25, 2019 9.860 9.870 9.770 9.800 6,388 -0.06(-0.61%)
Apr 24, 2019 9.730 9.890 9.730 9.860 2,754 +0.07(+0.72%)
Apr 23, 2019 9.810 9.900 9.700 9.790 13,778 -0.02(-0.20%)
Apr 22, 2019 9.840 9.920 9.720 9.810 5,561 -0.09(-0.91%)
Apr 18, 2019 9.900 9.900 9.900 0 +0.06(+0.61%)
Apr 17, 2019 9.760 9.930 9.760 9.840 22,258 +0.08(+0.82%)
Apr 16, 2019 9.770 9.770 9.700 9.760 1,589 -0.07(-0.71%)
Apr 15, 2019 9.790 9.850 9.760 9.830 7,896 +0.08(+0.82%)
Apr 12, 2019 9.810 9.900 9.720 9.750 6,002 -0.06(-0.61%)
Apr 11, 2019 9.770 9.950 9.650 9.810 34,047 +0.03(+0.31%)
Apr 10, 2019 9.800 9.870 9.780 9.780 8,094 -0.02(-0.20%)
Apr 09, 2019 9.710 9.840 9.670 9.800 19,627 +0.05(+0.51%)
Apr 08, 2019 9.700 9.770 9.670 9.750 22,765 +0.05(+0.52%)
Apr 05, 2019 9.580 9.720 9.580 9.700 26,986 +0.07(+0.73%)
Apr 04, 2019 9.420 9.710 9.420 9.630 18,281 -0.05(-0.52%)
Apr 03, 2019 9.650 9.730 9.640 9.680 32,958 -0.01(-0.10%)
Apr 02, 2019 9.680 9.720 9.570 9.690 43,547 +0.01(+0.10%)
Apr 01, 2019 9.580 9.700 9.460 9.680 718,404 -0.01(-0.10%)
Mar 29, 2019 9.620 9.690 9.460 9.690 15,836 +0.07(+0.73%)
Mar 28, 2019 9.510 9.640 9.380 9.620 7,425 +0.04(+0.42%)
Mar 27, 2019 9.550 9.690 9.410 9.580 27,290 +0.12(+1.27%)
Mar 26, 2019 9.530 9.650 9.460 9.460 11,441 -0.09(-0.94%)
Mar 25, 2019 9.560 9.660 9.330 9.550 13,008 +0.10(+1.06%)
Mar 22, 2019 9.610 9.710 9.450 9.450 22,801 -0.14(-1.46%)
Mar 21, 2019 9.700 9.730 9.590 9.590 18,338 +0.01(+0.10%)
Mar 20, 2019 9.680 9.700 9.530 9.580 19,900 -0.03(-0.31%)
Mar 19, 2019 9.560 9.720 9.500 9.610 41,879 +0.12(+1.26%)
Mar 18, 2019 9.590 9.750 9.450 9.490 39,902 -0.14(-1.45%)
Mar 15, 2019 9.650 9.730 9.540 9.630 33,397 -0.02(-0.21%)
Mar 14, 2019 9.740 9.780 9.590 9.650 21,269 -0.09(-0.92%)
Mar 13, 2019 9.680 9.890 9.520 9.740 19,619 +0.02(+0.21%)
Mar 12, 2019 9.820 9.830 9.530 9.720 29,535 -0.05(-0.51%)
Mar 11, 2019 9.960 9.960 9.710 9.770 11,072 -0.23(-2.30%)
Mar 08, 2019 9.550 10.02 9.380 10.00 45,711 +0.32(+3.31%)
Mar 07, 2019 9.670 9.750 9.580 9.680 4,419 -0.06(-0.62%)
Mar 06, 2019 9.020 9.780 9.020 9.740 6,869 +0.22(+2.31%)
Mar 05, 2019 9.560 9.560 9.150 9.520 8,062 -0.04(-0.42%)
Mar 04, 2019 9.620 9.800 9.550 9.560 6,926 -0.14(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.