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 (%)
Aug 31, 2011 14.10 14.70 14.06 14.70 6,059 +0.65(+4.63%)
Aug 30, 2011 13.72 14.09 13.72 14.05 11,729 +0.29(+2.11%)
Aug 29, 2011 13.48 13.99 13.48 13.76 14,211 +0.38(+2.84%)
Aug 26, 2011 13.10 13.42 13.10 13.38 12,220 +0.01(+0.07%)
Aug 25, 2011 13.36 13.49 13.15 13.37 21,242 +0.06(+0.45%)
Aug 24, 2011 13.28 13.50 13.19 13.31 44,713 +0.03(+0.23%)
Aug 23, 2011 13.04 13.42 12.91 13.28 53,493 +0.28(+2.15%)
Aug 22, 2011 13.25 13.44 12.91 13.00 53,990 -0.19(-1.44%)
Aug 19, 2011 13.36 13.66 13.13 13.19 69,550 -0.55(-4.00%)
Aug 18, 2011 13.99 14.06 13.68 13.74 83,595 -0.68(-4.72%)
Aug 17, 2011 14.81 14.81 14.40 14.42 43,132 -0.22(-1.50%)
Aug 16, 2011 14.58 14.86 14.50 14.64 84,060 -0.24(-1.61%)
Aug 15, 2011 14.40 14.98 14.40 14.88 53,464 +0.48(+3.33%)
Aug 12, 2011 13.61 14.46 13.61 14.40 82,515 +0.51(+3.67%)
Aug 11, 2011 14.00 14.11 13.80 13.89 127,620 -0.03(-0.22%)
Aug 10, 2011 13.40 14.06 12.88 13.92 154,819 +1.21(+9.52%)
Aug 09, 2011 12.60 13.03 12.51 12.71 21,578 +0.40(+3.25%)
Aug 08, 2011 13.44 13.44 12.31 12.31 113,825 -1.39(-10.15%)
Aug 05, 2011 14.26 14.26 12.87 13.70 123,860 -0.80(-5.52%)
Aug 04, 2011 15.00 15.43 14.50 14.50 264,994 -0.93(-6.03%)
Aug 03, 2011 15.50 15.52 15.32 15.43 58,443 -0.08(-0.52%)
Aug 02, 2011 15.61 15.79 15.50 15.51 87,525 -0.09(-0.58%)
Jul 29, 2011 15.80 16.03 15.60 15.60 70,362 -0.28(-1.76%)
Jul 28, 2011 15.63 15.88 15.58 15.88 10,653 +0.13(+0.83%)
Jul 27, 2011 15.99 16.01 15.67 15.75 160,119 -0.25(-1.56%)
Jul 26, 2011 16.15 16.27 15.94 16.00 118,593 -0.07(-0.44%)
Jul 25, 2011 16.04 16.17 16.00 16.07 67,584 -0.13(-0.80%)
Jul 22, 2011 15.32 16.32 16.20 16.20 207,424 +0.83(+5.40%)
Jul 21, 2011 15.31 15.65 15.00 15.37 23,717 +0.06(+0.39%)
Jul 20, 2011 15.00 15.31 15.00 15.31 23,649 +0.31(+2.07%)
Jul 19, 2011 14.94 15.26 14.94 15.00 38,757 +0.01(+0.07%)
Jul 18, 2011 14.95 15.01 14.90 14.99 6,396 -0.01(-0.07%)
Jul 15, 2011 14.95 15.06 14.95 15.00 15,951 +0.10(+0.67%)
Jul 14, 2011 15.17 15.17 14.90 14.90 21,289 -0.22(-1.46%)
Jul 13, 2011 14.96 15.26 14.96 15.12 16,904 +0.12(+0.80%)
Jul 12, 2011 15.22 15.22 15.00 15.00 44,712 -0.13(-0.86%)
Jul 11, 2011 15.10 15.20 15.00 15.13 48,925 -0.19(-1.24%)
Jul 08, 2011 15.30 15.34 15.25 15.32 14,981 -0.03(-0.20%)
Jul 07, 2011 15.47 15.75 15.24 15.35 84,717 -0.14(-0.90%)
Jul 06, 2011 15.53 15.57 15.39 15.49 16,966 -0.09(-0.58%)
Jul 05, 2011 15.81 15.81 15.40 15.58 100,979 -0.03(-0.19%)
Jul 04, 2011 14.11 15.61 14.11 15.61 20,963 +1.25(+8.70%)
Jun 30, 2011 14.35 14.37 14.35 14.36 14,846 +0.01(+0.07%)
Jun 29, 2011 14.38 14.38 14.23 14.35 15,925 -0.02(-0.14%)
Jun 28, 2011 14.10 14.40 14.05 14.37 52,103 +0.15(+1.05%)
Jun 27, 2011 13.94 14.22 13.94 14.22 21,968 +0.12(+0.85%)
Jun 24, 2011 14.30 14.30 14.03 14.10 6,709 -0.20(-1.40%)
Jun 23, 2011 14.09 14.31 14.01 14.30 35,545 +0.04(+0.28%)
Jun 22, 2011 14.14 14.42 14.13 14.26 44,746 +0.09(+0.64%)
Jun 21, 2011 14.15 14.22 14.06 14.17 33,394 +0.06(+0.43%)
Jun 20, 2011 14.17 14.15 14.05 14.11 59,765 -0.04(-0.28%)
Jun 17, 2011 14.15 14.34 14.15 14.15 61,439 -0.03(-0.21%)
Jun 16, 2011 14.28 14.31 14.06 14.18 87,139 -0.12(-0.84%)
Jun 15, 2011 14.46 14.46 14.25 14.30 49,044 -0.12(-0.83%)
Jun 14, 2011 14.20 14.47 14.20 14.42 17,562 +0.22(+1.55%)
Jun 13, 2011 14.27 14.31 14.18 14.20 29,138 -0.05(-0.35%)
Jun 10, 2011 14.46 14.55 14.18 14.25 180,806 -0.36(-2.46%)
Jun 09, 2011 14.29 14.70 14.23 14.61 51,642 +0.40(+2.81%)
Jun 08, 2011 14.09 14.21 14.02 14.21 14,591 +0.21(+1.50%)
Jun 07, 2011 13.87 14.19 13.71 14.00 163,049 +0.18(+1.30%)
Jun 06, 2011 14.00 14.07 13.68 13.82 22,116 -0.18(-1.29%)
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.