Total Energy Services Inc (TSX: TOT )

9.240 UNCHANGED
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 30, 2014 20.62 21.12 20.60 20.80 52,002 +0.08(+0.39%)
Sep 29, 2014 20.35 20.72 19.95 20.72 11,662 +0.47(+2.32%)
Sep 26, 2014 19.71 20.37 19.70 20.25 19,926 +0.47(+2.38%)
Sep 25, 2014 20.00 20.14 19.75 19.78 5,204 -0.31(-1.54%)
Sep 24, 2014 19.64 20.45 19.64 20.09 13,806 +0.35(+1.77%)
Sep 23, 2014 19.71 20.47 19.71 19.74 43,755 -0.06(-0.30%)
Sep 22, 2014 20.02 20.18 19.71 19.80 23,292 -0.65(-3.18%)
Sep 19, 2014 19.64 20.58 19.64 20.45 42,470 +0.41(+2.05%)
Sep 18, 2014 20.61 20.65 19.75 20.04 28,299 -0.47(-2.29%)
Sep 17, 2014 20.46 20.80 20.40 20.51 5,672 -0.04(-0.19%)
Sep 16, 2014 20.44 20.69 20.13 20.55 166,766 +0.01(+0.05%)
Sep 15, 2014 20.99 21.04 20.34 20.54 43,444 -0.39(-1.86%)
Sep 12, 2014 20.83 21.00 20.50 20.93 21,385 -0.06(-0.29%)
Sep 11, 2014 20.78 21.38 20.75 20.99 19,836 -0.09(-0.43%)
Sep 10, 2014 21.38 21.49 20.97 21.08 18,943 -0.20(-0.94%)
Sep 09, 2014 21.21 21.54 21.07 21.28 19,656 +0.17(+0.81%)
Sep 08, 2014 21.55 21.89 21.00 21.11 53,001 -0.44(-2.04%)
Sep 05, 2014 21.89 22.00 21.55 21.55 14,203 -0.34(-1.55%)
Sep 04, 2014 22.81 22.91 21.89 21.89 18,004 -1.09(-4.74%)
Sep 03, 2014 22.46 22.99 22.40 22.98 11,360 +0.55(+2.45%)
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.