Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		13.56	13.56	13.56	0	-0.08(-0.59%)
Dec 30, 2015	13.62	13.78	13.62	13.64	1,178	-0.20(-1.45%)
Dec 29, 2015	14.04	14.04	13.84	13.84	3,717	-0.14(-1.00%)
Dec 24, 2015		13.98	13.98	13.98	0	+0.14(+1.01%)
Dec 23, 2015	13.39	13.84	13.39	13.84	8,490	+0.50(+3.75%)
Dec 22, 2015	13.45	13.60	13.28	13.34	8,533	-0.14(-1.04%)
Dec 21, 2015	13.11	13.91	13.11	13.48	29,984	+0.16(+1.20%)
Dec 18, 2015	13.59	13.59	13.20	13.32	26,685	-0.04(-0.30%)
Dec 17, 2015	14.08	14.08	13.21	13.36	26,296	-0.47(-3.40%)
Dec 16, 2015	13.63	14.01	13.23	13.83	97,118	+0.20(+1.47%)
Dec 15, 2015	13.85	13.98	13.51	13.63	24,433	-0.31(-2.22%)
Dec 14, 2015		14.10	13.85	13.94	33,296	-0.16(-1.13%)
Dec 11, 2015	13.70	14.10	13.49	14.10	29,851	+0.05(+0.36%)
Dec 10, 2015	13.52	14.06	13.16	14.05	30,641	+0.39(+2.86%)
Dec 09, 2015	13.48	13.83	13.33	13.66	28,795	+0.18(+1.34%)
Dec 08, 2015	13.30	13.97	12.97	13.48	45,466	+0.03(+0.22%)
Dec 07, 2015	13.99	13.99	13.32	13.45	51,768	-0.38(-2.75%)
Dec 04, 2015	13.97	14.06	13.50	13.83	103,935	+0.12(+0.88%)
Dec 03, 2015	14.10	14.12	13.66	13.71	37,396	-0.27(-1.93%)
Dec 02, 2015	14.67	14.67	13.94	13.98	117,456	-0.44(-3.05%)
Dec 01, 2015	14.40	14.83	14.13	14.42	33,293	+0.06(+0.42%)
Nov 30, 2015	14.11	14.61	13.98	14.36	40,567	+0.02(+0.14%)
Nov 27, 2015	14.13	14.43	14.13	14.34	10,727	+0.26(+1.85%)
Nov 26, 2015	14.07	14.25	14.07	14.08	4,878	+0.01(+0.07%)
Nov 25, 2015	14.00	14.31	13.97	14.07	42,629	+0.12(+0.86%)
Nov 24, 2015	13.70	14.17	13.70	13.95	173,873	+0.25(+1.82%)
Nov 23, 2015			13.51	13.70	96,904	-0.09(-0.65%)
Nov 20, 2015	13.52	13.79	13.50	13.79	151,518	+0.24(+1.77%)
Nov 19, 2015	13.47	13.68	13.47	13.55	26,737	+0.01(+0.07%)
Nov 18, 2015	13.72	13.93	13.49	13.54	23,572	-0.23(-1.67%)
Nov 17, 2015	13.82	13.96	13.65	13.77	23,202	-0.25(-1.78%)
Nov 16, 2015	13.66	14.11	13.36	14.02	48,130	+0.26(+1.89%)
Nov 13, 2015	13.85	14.00	13.51	13.76	47,376	-0.20(-1.43%)
Nov 12, 2015	14.48	14.54	13.82	13.96	60,679	-0.49(-3.39%)
Nov 11, 2015	14.57	14.58	14.42	14.45	48,878	-0.40(-2.69%)
Nov 10, 2015	15.34	15.34	14.60	14.85	32,824	-0.44(-2.88%)
Nov 09, 2015	15.26	15.38	15.20	15.29	9,911	+0.05(+0.33%)
Nov 06, 2015	15.06	15.54	14.80	15.24	44,070	+0.26(+1.74%)
Nov 05, 2015	15.15	15.15	14.70	14.98	31,840	+0.06(+0.40%)
Nov 04, 2015	14.77	15.07	14.50	14.92	49,258	+0.14(+0.95%)
Nov 03, 2015	14.75	14.95	14.69	14.78	41,542	+0.22(+1.51%)
Nov 02, 2015	14.55	14.57	14.49	14.56	16,027	-0.11(-0.75%)
Oct 30, 2015	14.89	14.89	14.66	14.67	21,174	-0.11(-0.74%)
Oct 29, 2015	14.81	14.84	14.62	14.78	26,211	+0.02(+0.14%)
Oct 28, 2015	15.06	15.17	14.73	14.76	60,836	-0.24(-1.60%)
Oct 27, 2015	15.50	15.56	14.59	15.00	28,561	-0.49(-3.16%)
Oct 26, 2015	16.13	16.24	15.30	15.49	19,630	-0.70(-4.32%)
Oct 23, 2015	16.22	16.40	16.12	16.19	10,857	-0.01(-0.06%)
Oct 22, 2015	15.62	16.41	15.62	16.20	44,149	+0.34(+2.14%)
Oct 21, 2015	16.23	16.23	15.52	15.86	22,876	-0.30(-1.86%)
Oct 20, 2015	16.00	16.31	15.61	16.16	16,658	+0.42(+2.67%)
Oct 19, 2015	16.52	16.53	15.45	15.74	23,668	-0.44(-2.72%)
Oct 16, 2015	16.44	16.58	15.94	16.18	48,035	-0.26(-1.58%)
Oct 15, 2015	16.91	16.92	16.06	16.44	22,087	-0.50(-2.95%)
Oct 14, 2015	17.23	17.23	16.73	16.94	18,180	-0.15(-0.88%)
Oct 13, 2015	17.09	17.19	16.73	17.09	13,373	+0.21(+1.24%)
Oct 09, 2015		16.88	16.88	16.88	0	-0.22(-1.29%)
Oct 08, 2015	16.96	17.13	16.79	17.10	13,391	+0.09(+0.53%)
Oct 07, 2015	17.46	17.46	16.20	17.01	31,865	+0.82(+5.06%)
Oct 06, 2015	16.25	16.65	16.01	16.19	23,731	-0.14(-0.86%)
Oct 05, 2015	15.15	16.36	15.15	16.33	44,645	+1.02(+6.66%)
Oct 02, 2015	14.77	15.45	14.70	15.31	27,772	+0.11(+0.72%)

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.

Total Energy Services Inc (TSX: TOT )

Historical Prices

Free News Feed