Total Energy Services Inc (TSX: TOT )

10.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.10 15.49 15.10 15.23 23,355 +0.06(+0.40%)
Jul 30, 2013 15.18 15.20 15.16 15.17 7,303 -0.03(-0.20%)
Jul 29, 2013 15.30 15.35 15.06 15.20 24,301 -0.14(-0.91%)
Jul 26, 2013 15.42 15.44 15.34 15.34 4,039 -0.10(-0.65%)
Jul 25, 2013 15.28 15.50 15.28 15.44 12,577 +0.11(+0.72%)
Jul 24, 2013 15.54 15.56 15.25 15.33 11,866 -0.13(-0.84%)
Jul 23, 2013 15.44 15.56 15.35 15.46 23,344 +0.00(+0.00%)
Jul 22, 2013 15.65 15.65 15.30 15.46 6,247 -0.19(-1.21%)
Jul 19, 2013 15.18 15.70 15.18 15.65 20,754 +0.26(+1.69%)
Jul 18, 2013 15.05 15.39 15.05 15.39 16,075 +0.36(+2.40%)
Jul 17, 2013 14.82 15.03 14.82 15.03 9,760 +0.11(+0.74%)
Jul 16, 2013 15.16 15.19 14.90 14.92 9,196 -0.23(-1.52%)
Jul 15, 2013 14.83 15.20 14.83 15.15 48,163 +0.25(+1.68%)
Jul 12, 2013 15.01 15.04 14.90 14.90 9,361 -0.10(-0.67%)
Jul 11, 2013 14.97 15.02 14.97 15.00 7,909 +0.07(+0.47%)
Jul 10, 2013 14.95 15.00 14.91 14.93 10,535 -0.01(-0.07%)
Jul 09, 2013 15.25 15.24 14.90 14.94 9,995 -0.30(-1.97%)
Jul 08, 2013 15.10 15.25 14.95 15.24 12,028 +0.17(+1.13%)
Jul 05, 2013 14.84 15.07 14.75 15.07 42,281 +0.26(+1.76%)
Jul 04, 2013 14.84 14.85 14.80 14.81 1,206 -0.07(-0.47%)
Jul 03, 2013 14.60 14.89 14.60 14.88 23,662 +0.20(+1.36%)
Jul 02, 2013 14.55 14.94 14.55 14.68 21,961 +0.13(+0.89%)
Jun 28, 2013 14.55 14.55 14.55 0 +0.16(+1.11%)
Jun 26, 2013 14.16 14.39 14.16 14.39 9,025 +0.24(+1.70%)
Jun 25, 2013 14.42 14.43 14.13 14.15 32,963 -0.27(-1.87%)
Jun 24, 2013 14.53 14.54 14.37 14.42 11,170 -0.11(-0.76%)
Jun 21, 2013 14.76 14.81 14.53 14.53 21,691 -0.17(-1.16%)
Jun 20, 2013 14.52 14.71 14.52 14.70 31,498 +0.04(+0.27%)
Jun 19, 2013 14.66 14.81 14.60 14.66 47,386 -0.11(-0.74%)
Jun 18, 2013 14.60 14.79 14.60 14.77 9,045 +0.21(+1.44%)
Jun 17, 2013 14.39 14.66 14.39 14.56 78,189 +0.22(+1.53%)
Jun 14, 2013 14.55 14.55 14.10 14.34 15,585 -0.19(-1.31%)
Jun 13, 2013 14.65 14.65 14.50 14.53 16,534 +0.02(+0.14%)
Jun 12, 2013 14.66 14.66 14.35 14.51 15,337 -0.19(-1.29%)
Jun 11, 2013 14.57 14.75 14.53 14.70 15,134 +0.00(+0.00%)
Jun 10, 2013 14.60 14.84 14.49 14.70 17,605 +0.15(+1.03%)
Jun 07, 2013 14.58 14.89 14.54 14.55 130,389 -0.01(-0.07%)
Jun 06, 2013 14.87 14.93 14.56 14.56 16,150 -0.39(-2.61%)
Jun 05, 2013 14.87 14.97 14.87 14.95 15,802 +0.02(+0.17%)
Jun 04, 2013 14.90 15.18 14.90 14.93 13,047 +0.03(+0.17%)
Jun 03, 2013 14.68 14.95 14.56 14.90 38,450 +0.20(+1.36%)
May 31, 2013 14.11 14.70 14.10 14.70 13,578 +0.47(+3.30%)
May 30, 2013 14.11 14.23 14.11 14.23 5,732 +0.05(+0.35%)
May 29, 2013 14.06 14.18 14.06 14.18 13,737 +0.13(+0.93%)
May 28, 2013 14.49 14.49 14.05 14.05 29,573 -0.43(-2.97%)
May 27, 2013 14.19 14.58 14.19 14.48 35,622 -0.34(-2.29%)
May 24, 2013 14.68 14.82 14.63 14.82 17,115 +0.14(+0.95%)
May 23, 2013 14.51 14.70 14.50 14.68 20,352 -0.07(-0.47%)
May 22, 2013 15.06 15.08 14.75 14.75 36,896 -0.31(-2.06%)
May 21, 2013 14.74 15.06 14.74 15.06 63,303 +0.31(+2.10%)
May 17, 2013 14.75 14.75 14.75 0 +0.11(+0.75%)
May 16, 2013 14.56 14.64 14.33 14.64 9,205 +0.34(+2.38%)
May 15, 2013 14.17 14.43 14.17 14.30 13,749 +0.20(+1.42%)
May 13, 2013 13.80 14.10 13.80 14.10 3,932 +0.30(+2.17%)
May 10, 2013 13.63 13.91 13.63 13.80 4,112 -0.11(-0.79%)
May 09, 2013 14.18 14.21 13.75 13.91 24,139 -0.33(-2.32%)
May 08, 2013 14.09 14.31 13.95 14.24 52,899 +0.19(+1.35%)
May 07, 2013 14.00 14.09 14.00 14.05 15,385 -0.18(-1.26%)
May 06, 2013 14.07 14.34 14.07 14.23 11,149 +0.22(+1.57%)
May 03, 2013 14.17 14.76 14.01 14.01 16,533 -0.09(-0.64%)
May 02, 2013 13.81 14.38 13.79 14.10 15,191 +0.37(+2.69%)
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.