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

Total Energy Services Inc (TSX: TOT )

9.150 -0.020 (-0.22%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 24, 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, 2022 9.390 9.500 9.160 9.270 56,556 -0.09(-0.96%)
May 30, 2022 9.440 9.480 9.310 9.360 45,828 +0.10(+1.08%)
May 27, 2022 9.190 9.350 9.140 9.260 53,127 +0.13(+1.42%)
May 26, 2022 9.260 9.390 9.130 9.130 49,002 -0.06(-0.65%)
May 25, 2022 9.160 9.400 9.150 9.190 59,664 +0.06(+0.66%)
May 24, 2022 8.800 9.200 8.720 9.130 267,941 +0.36(+4.10%)
May 20, 2022 8.770 0 +0.20(+2.33%)
May 19, 2022 8.450 8.810 8.400 8.570 61,857 +0.05(+0.59%)
May 18, 2022 8.760 8.900 8.440 8.520 114,045 -0.19(-2.18%)
May 17, 2022 8.820 9.000 8.650 8.710 127,920 +0.04(+0.46%)
May 16, 2022 8.450 8.890 8.380 8.670 90,603 +0.27(+3.21%)
May 13, 2022 8.250 8.520 8.180 8.400 72,608 +0.29(+3.58%)
May 12, 2022 7.860 8.410 7.860 8.110 98,748 +0.26(+3.31%)
May 11, 2022 7.960 8.280 7.730 7.850 31,591 -0.12(-1.51%)
May 10, 2022 8.040 8.260 7.630 7.970 74,840 -0.07(-0.87%)
May 09, 2022 8.300 8.300 7.920 8.040 98,362 -0.36(-4.29%)
May 06, 2022 8.320 8.480 8.190 8.400 43,750 +0.10(+1.20%)
May 05, 2022 8.750 8.880 8.040 8.300 62,347 -0.46(-5.25%)
May 04, 2022 8.230 8.810 8.230 8.760 163,849 +0.57(+6.96%)
May 03, 2022 7.950 8.410 7.950 8.190 43,222 +0.24(+3.02%)
May 02, 2022 8.040 8.230 7.730 7.950 46,070 -0.12(-1.49%)
Apr 29, 2022 8.370 8.450 8.010 8.070 46,156 -0.28(-3.35%)
Apr 28, 2022 8.300 8.470 8.070 8.350 61,210 +0.20(+2.45%)
Apr 27, 2022 7.950 8.180 7.860 8.150 62,686 +0.28(+3.56%)
Apr 26, 2022 7.910 8.130 7.790 7.870 36,136 -0.01(-0.13%)
Apr 25, 2022 7.890 7.930 7.460 7.880 128,931 -0.29(-3.55%)
Apr 22, 2022 8.100 8.350 8.000 8.170 58,064 -0.07(-0.85%)
Apr 21, 2022 8.840 8.840 8.200 8.240 69,568 -0.63(-7.10%)
Apr 20, 2022 9.000 9.030 8.770 8.870 127,194 -0.11(-1.22%)
Apr 19, 2022 8.950 9.020 8.760 8.980 55,390 +0.13(+1.47%)
Apr 18, 2022 8.900 9.050 8.800 8.850 81,178 -0.05(-0.56%)
Apr 14, 2022 8.900 0 +0.00(+0.00%)
Apr 13, 2022 8.740 9.030 8.740 8.900 203,043 +0.19(+2.18%)
Apr 12, 2022 8.680 8.950 8.660 8.710 134,650 +0.18(+2.11%)
Apr 11, 2022 8.690 8.690 8.410 8.530 27,740 -0.12(-1.39%)
Apr 08, 2022 8.570 8.740 8.550 8.650 84,129 +0.17(+2.00%)
Apr 07, 2022 8.410 8.580 8.280 8.480 75,430 +0.10(+1.19%)
Apr 06, 2022 8.330 8.440 8.230 8.380 59,090 +0.09(+1.09%)
Apr 05, 2022 8.350 8.410 8.200 8.290 98,730 +0.04(+0.48%)
Apr 04, 2022 8.060 8.360 8.040 8.250 103,352 +0.19(+2.36%)
Apr 01, 2022 7.800 8.090 7.710 8.060 168,092 +0.26(+3.33%)
Mar 31, 2022 7.740 8.020 7.720 7.800 80,672 -0.01(-0.13%)
Mar 30, 2022 7.700 7.840 7.650 7.810 58,165 +0.14(+1.83%)
Mar 29, 2022 7.550 7.680 7.360 7.670 80,373 +0.05(+0.66%)
Mar 28, 2022 7.480 7.660 7.400 7.620 68,062 +0.11(+1.46%)
Mar 25, 2022 7.450 7.680 7.350 7.510 176,775 +0.11(+1.49%)
Mar 24, 2022 7.500 7.580 7.300 7.400 110,497 +0.00(+0.00%)
Mar 23, 2022 7.090 7.410 7.090 7.400 262,258 +0.38(+5.41%)
Mar 22, 2022 7.430 7.430 6.930 7.020 222,246 -0.28(-3.84%)
Mar 21, 2022 7.430 7.430 7.170 7.300 115,622 +0.10(+1.39%)
Mar 18, 2022 7.580 7.580 7.070 7.200 59,077 -0.28(-3.74%)
Mar 17, 2022 6.770 7.490 6.770 7.480 147,610 +0.84(+12.65%)
Mar 16, 2022 6.460 6.650 6.310 6.640 74,825 +0.26(+4.08%)
Mar 15, 2022 6.430 6.500 6.190 6.380 76,022 -0.04(-0.62%)
Mar 14, 2022 6.820 6.820 6.360 6.420 72,572 -0.35(-5.17%)
Mar 11, 2022 6.950 7.030 6.750 6.770 51,077 -0.01(-0.15%)
Mar 10, 2022 7.100 7.100 6.730 6.780 51,325 -0.31(-4.37%)
Mar 09, 2022 7.200 7.200 6.800 7.090 81,126 -0.11(-1.53%)
Mar 08, 2022 6.890 7.610 6.800 7.200 130,833 +0.49(+7.30%)
Mar 07, 2022 6.710 6.820 6.610 6.710 92,976 +0.00(+0.00%)
Mar 04, 2022 6.790 6.790 6.460 6.710 58,197 -0.08(-1.18%)
Mar 03, 2022 6.710 6.970 6.660 6.790 102,639 +0.13(+1.95%)
Mar 02, 2022 6.410 6.720 6.310 6.660 1,658,802 +0.28(+4.39%)
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.