Total Energy Services Inc (TSX: TOT )

9.240 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 9.140 9.350 9.140 9.260 35,790 +0.13(+1.42%)
Sep 16, 2024 9.170 9.330 9.110 9.130 54,995 -0.07(-0.76%)
Sep 13, 2024 9.150 9.440 9.150 9.200 46,447 +0.07(+0.77%)
Sep 12, 2024 9.010 9.220 9.000 9.130 41,322 +0.13(+1.44%)
Sep 11, 2024 9.060 9.060 8.880 9.000 44,913 -0.06(-0.66%)
Sep 10, 2024 9.290 9.350 8.910 9.060 48,013 -0.29(-3.10%)
Sep 09, 2024 9.180 9.480 9.160 9.350 33,207 +0.19(+2.07%)
Sep 06, 2024 9.190 9.300 9.150 9.160 63,790 -0.11(-1.19%)
Sep 05, 2024 9.500 9.500 9.160 9.270 25,183 -0.01(-0.11%)
Sep 04, 2024 9.630 9.630 9.250 9.280 129,777 -0.22(-2.32%)
Sep 03, 2024 9.500 9.560 9.360 9.500 65,796 -0.04(-0.42%)
Aug 30, 2024 9.540 0 -0.13(-1.34%)
Aug 29, 2024 9.520 9.790 9.520 9.670 59,500 +0.07(+0.73%)
Aug 28, 2024 9.760 9.790 9.500 9.600 41,021 -0.17(-1.74%)
Aug 27, 2024 9.850 9.850 9.730 9.770 23,759 -0.08(-0.81%)
Aug 26, 2024 9.690 10.08 9.690 9.850 95,331 +0.21(+2.18%)
Aug 23, 2024 8.950 9.710 8.950 9.640 260,210 +0.73(+8.19%)
Aug 22, 2024 9.050 9.050 8.910 8.910 54,874 -0.14(-1.55%)
Aug 21, 2024 8.960 9.070 8.960 9.050 40,854 +0.09(+1.00%)
Aug 20, 2024 9.050 9.080 8.950 8.960 56,273 -0.13(-1.43%)
Aug 19, 2024 9.150 9.180 9.030 9.090 104,985 -0.06(-0.66%)
Aug 16, 2024 9.170 9.170 9.130 9.150 35,285 -0.03(-0.33%)
Aug 15, 2024 9.130 9.220 9.130 9.180 89,173 +0.03(+0.33%)
Aug 14, 2024 9.140 9.160 9.120 9.150 15,645 +0.00(+0.00%)
Aug 13, 2024 9.290 9.290 9.100 9.150 57,851 -0.10(-1.08%)
Aug 12, 2024 9.250 9.500 9.250 9.250 104,223 +0.05(+0.54%)
Aug 09, 2024 9.170 9.460 9.150 9.200 28,057 +0.13(+1.43%)
Aug 08, 2024 8.960 9.090 8.960 9.070 9,545 +0.13(+1.45%)
Aug 07, 2024 9.160 9.280 8.930 8.940 27,340 -0.14(-1.54%)
Aug 06, 2024 9.110 9.200 8.990 9.080 27,801 -0.17(-1.84%)
Aug 02, 2024 9.250 0 -0.52(-5.32%)
Aug 01, 2024 9.880 10.06 9.660 9.770 31,613 -0.03(-0.31%)
Jul 31, 2024 9.730 9.950 9.730 9.800 23,024 +0.15(+1.55%)
Jul 30, 2024 9.760 9.850 9.540 9.650 22,002 -0.16(-1.63%)
Jul 29, 2024 9.680 10.18 9.580 9.810 52,138 +0.24(+2.51%)
Jul 26, 2024 9.320 9.630 9.320 9.570 103,378 +0.23(+2.46%)
Jul 25, 2024 9.230 9.340 9.130 9.340 9,952 +0.14(+1.52%)
Jul 24, 2024 9.290 9.290 9.200 9.200 8,116 -0.16(-1.71%)
Jul 23, 2024 9.390 9.390 9.260 9.360 62,800 -0.01(-0.11%)
Jul 22, 2024 9.470 9.480 9.310 9.370 14,254 -0.14(-1.47%)
Jul 19, 2024 9.490 9.660 9.450 9.510 9,800 -0.05(-0.52%)
Jul 18, 2024 9.400 9.610 9.400 9.560 26,570 +0.10(+1.06%)
Jul 17, 2024 9.640 9.740 9.460 9.460 18,736 -0.20(-2.07%)
Jul 16, 2024 9.450 9.700 9.390 9.660 31,536 +0.21(+2.22%)
Jul 15, 2024 9.310 9.490 9.080 9.450 19,190 +0.33(+3.62%)
Jul 12, 2024 9.100 9.120 9.010 9.120 42,645 +0.02(+0.22%)
Jul 11, 2024 9.010 9.150 9.010 9.100 4,926 +0.05(+0.55%)
Jul 10, 2024 9.080 9.100 9.000 9.050 28,055 -0.03(-0.33%)
Jul 09, 2024 9.240 9.240 9.010 9.080 22,521 -0.16(-1.73%)
Jul 08, 2024 9.410 9.410 9.110 9.240 38,336 -0.10(-1.07%)
Jul 05, 2024 9.600 9.600 9.260 9.340 21,090 -0.10(-1.06%)
Jul 04, 2024 9.300 9.520 9.300 9.440 3,780 +0.14(+1.51%)
Jul 03, 2024 9.500 9.500 9.300 9.300 30,110 -0.14(-1.48%)
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.