Total Energy Services Inc (TSX: TOT )

10.20 -0.06 (-0.58%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.23 23.23 23.23 0 +0.43(+1.89%)
Jun 27, 2014 22.57 22.85 22.57 22.80 10,367 -0.01(-0.04%)
Jun 26, 2014 22.80 22.85 22.76 22.81 10,897 +0.01(+0.04%)
Jun 25, 2014 22.65 22.90 22.65 22.80 133,449 +0.16(+0.71%)
Jun 24, 2014 22.90 22.90 22.50 22.64 11,067 -0.34(-1.48%)
Jun 23, 2014 22.50 22.98 22.50 22.98 13,097 +0.18(+0.79%)
Jun 20, 2014 23.25 23.35 22.80 22.80 6,938 -0.45(-1.94%)
Jun 19, 2014 22.26 23.25 22.26 23.25 10,887 +0.65(+2.88%)
Jun 18, 2014 22.56 22.75 22.55 22.60 4,763 +0.05(+0.22%)
Jun 17, 2014 22.41 22.57 22.40 22.55 23,926 +0.12(+0.53%)
Jun 16, 2014 22.38 22.45 22.36 22.43 10,842 +0.13(+0.58%)
Jun 13, 2014 21.54 22.32 21.53 22.30 15,455 +0.77(+3.58%)
Jun 12, 2014 21.61 21.93 21.50 21.53 17,221 -0.01(-0.05%)
Jun 11, 2014 21.94 21.94 21.50 21.54 15,784 -0.63(-2.84%)
Jun 10, 2014 22.28 22.28 22.05 22.17 16,629 +0.80(+3.74%)
Jun 06, 2014 21.35 21.85 21.28 21.37 16,804 -0.04(-0.19%)
Jun 05, 2014 21.36 21.45 21.28 21.41 8,264 -0.01(-0.05%)
Jun 04, 2014 21.33 21.45 21.26 21.42 15,622 +0.16(+0.75%)
Jun 03, 2014 21.30 21.47 21.26 21.26 25,665 -0.09(-0.42%)
Jun 02, 2014 21.29 21.50 21.28 21.35 14,905 +0.00(+0.00%)
May 30, 2014 21.35 21.50 21.35 21.35 18,727 +0.05(+0.23%)
May 29, 2014 21.26 21.50 21.26 21.30 17,590 -0.06(-0.28%)
May 28, 2014 21.24 21.60 21.24 21.36 15,899 +0.19(+0.90%)
May 27, 2014 21.80 21.80 21.15 21.17 18,548 -0.63(-2.89%)
May 26, 2014 21.62 21.80 21.50 21.80 18,338 +0.12(+0.55%)
May 23, 2014 21.41 21.80 21.41 21.68 9,733 +0.19(+0.88%)
May 22, 2014 21.39 21.86 21.39 21.49 9,115 +0.04(+0.19%)
May 21, 2014 21.35 21.45 21.31 21.45 15,464 +0.15(+0.70%)
May 20, 2014 21.19 21.51 21.19 21.30 64,182 -0.09(-0.42%)
May 16, 2014 21.39 21.39 21.39 0 +0.05(+0.23%)
May 15, 2014 21.17 21.50 21.12 21.34 13,218 -0.24(-1.11%)
May 14, 2014 22.66 22.73 21.53 21.58 33,038 -1.01(-4.47%)
May 13, 2014 21.97 23.24 21.97 22.59 39,335 +0.88(+4.05%)
May 12, 2014 20.74 21.76 20.68 21.71 29,999 +1.02(+4.93%)
May 09, 2014 20.52 20.75 20.50 20.69 15,719 +0.11(+0.53%)
May 08, 2014 21.39 21.39 20.52 20.58 11,299 -0.81(-3.79%)
May 07, 2014 21.20 22.00 21.20 21.39 48,128 +0.19(+0.90%)
May 06, 2014 21.05 21.37 21.00 21.20 6,117 -0.17(-0.80%)
May 05, 2014 21.87 21.87 21.37 21.37 3,723 -0.51(-2.33%)
May 02, 2014 22.26 22.26 21.75 21.88 13,002 +0.59(+2.77%)
May 01, 2014 21.63 21.63 21.29 21.29 15,732 -0.31(-1.44%)
Apr 30, 2014 21.15 21.68 21.15 21.60 25,270 -0.06(-0.28%)
Apr 29, 2014 22.08 22.10 21.00 21.66 9,510 -0.37(-1.68%)
Apr 28, 2014 22.60 22.60 21.94 22.03 10,145 -0.57(-2.52%)
Apr 25, 2014 23.05 23.11 22.20 22.60 25,155 -0.55(-2.38%)
Apr 24, 2014 21.62 23.28 21.62 23.15 51,703 +1.60(+7.42%)
Apr 23, 2014 21.60 21.60 21.49 21.55 13,117 +0.01(+0.05%)
Apr 22, 2014 21.52 21.58 21.47 21.54 28,747 -0.04(-0.19%)
Apr 21, 2014 21.50 21.76 21.32 21.58 9,667 +0.47(+2.23%)
Apr 17, 2014 21.11 21.11 21.11 0 +0.66(+3.23%)
Apr 16, 2014 20.18 20.45 20.18 20.45 19,476 +0.25(+1.24%)
Apr 15, 2014 20.05 20.32 20.05 20.20 12,632 +0.10(+0.50%)
Apr 14, 2014 20.50 20.52 20.10 20.10 21,022 -0.40(-1.95%)
Apr 11, 2014 20.65 20.72 20.50 20.50 10,272 -0.19(-0.92%)
Apr 10, 2014 20.99 20.99 20.69 20.69 11,855 -0.28(-1.34%)
Apr 09, 2014 20.58 21.00 20.58 20.97 10,747 +0.25(+1.21%)
Apr 08, 2014 20.55 20.72 20.47 20.72 2,193 +0.24(+1.17%)
Apr 07, 2014 20.44 20.73 20.38 20.48 12,045 +0.12(+0.59%)
Apr 04, 2014 20.76 21.00 20.36 20.36 9,054 +0.17(+0.84%)
Apr 03, 2014 20.49 20.81 19.72 20.19 13,149 -0.29(-1.42%)
Apr 02, 2014 19.89 20.56 19.63 20.48 12,202 +0.53(+2.66%)
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.