Total Energy Services Inc (TSX: TOT )

9.490 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.620 9.690 9.460 9.690 15,836 +0.07(+0.73%)
Mar 28, 2019 9.510 9.640 9.380 9.620 7,425 +0.04(+0.42%)
Mar 27, 2019 9.550 9.690 9.410 9.580 27,290 +0.12(+1.27%)
Mar 26, 2019 9.530 9.650 9.460 9.460 11,441 -0.09(-0.94%)
Mar 25, 2019 9.560 9.660 9.330 9.550 13,008 +0.10(+1.06%)
Mar 22, 2019 9.610 9.710 9.450 9.450 22,801 -0.14(-1.46%)
Mar 21, 2019 9.700 9.730 9.590 9.590 18,338 +0.01(+0.10%)
Mar 20, 2019 9.680 9.700 9.530 9.580 19,900 -0.03(-0.31%)
Mar 19, 2019 9.560 9.720 9.500 9.610 41,879 +0.12(+1.26%)
Mar 18, 2019 9.590 9.750 9.450 9.490 39,902 -0.14(-1.45%)
Mar 15, 2019 9.650 9.730 9.540 9.630 33,397 -0.02(-0.21%)
Mar 14, 2019 9.740 9.780 9.590 9.650 21,269 -0.09(-0.92%)
Mar 13, 2019 9.680 9.890 9.520 9.740 19,619 +0.02(+0.21%)
Mar 12, 2019 9.820 9.830 9.530 9.720 29,535 -0.05(-0.51%)
Mar 11, 2019 9.960 9.960 9.710 9.770 11,072 -0.23(-2.30%)
Mar 08, 2019 9.550 10.02 9.380 10.00 45,711 +0.32(+3.31%)
Mar 07, 2019 9.670 9.750 9.580 9.680 4,419 -0.06(-0.62%)
Mar 06, 2019 9.020 9.780 9.020 9.740 6,869 +0.22(+2.31%)
Mar 05, 2019 9.560 9.560 9.150 9.520 8,062 -0.04(-0.42%)
Mar 04, 2019 9.620 9.800 9.550 9.560 6,926 -0.14(-1.44%)
Mar 01, 2019 9.570 9.700 9.570 9.700 38,821 +0.13(+1.36%)
Feb 28, 2019 9.590 9.750 9.360 9.570 21,176 -0.05(-0.52%)
Feb 27, 2019 9.800 9.840 9.620 9.620 14,281 -0.13(-1.33%)
Feb 26, 2019 9.820 9.930 9.620 9.750 6,632 -0.10(-1.02%)
Feb 25, 2019 9.760 9.850 9.650 9.850 17,299 +0.05(+0.51%)
Feb 22, 2019 9.740 9.960 9.630 9.800 16,505 +0.10(+1.03%)
Feb 21, 2019 9.900 9.900 9.700 9.700 7,030 -0.28(-2.81%)
Feb 20, 2019 10.26 10.30 9.880 9.980 9,093 -0.24(-2.35%)
Feb 19, 2019 10.49 10.49 10.08 10.22 12,798 +0.04(+0.39%)
Feb 15, 2019 10.18 10.18 10.18 0 +0.55(+5.71%)
Feb 14, 2019 9.720 9.810 9.530 9.630 31,555 -0.03(-0.31%)
Feb 13, 2019 9.670 9.810 9.520 9.660 9,262 -0.03(-0.31%)
Feb 12, 2019 10.12 10.39 9.690 9.690 13,699 -0.48(-4.72%)
Feb 11, 2019 10.11 10.29 10.10 10.17 4,947 +0.05(+0.49%)
Feb 08, 2019 10.15 10.18 10.08 10.12 8,094 +0.08(+0.80%)
Feb 07, 2019 9.920 10.04 9.830 10.04 3,729 +0.16(+1.62%)
Feb 06, 2019 9.810 9.920 9.770 9.880 6,922 +0.01(+0.10%)
Feb 05, 2019 10.06 10.12 9.510 9.870 13,522 -0.03(-0.30%)
Feb 04, 2019 10.94 10.94 9.660 9.900 23,042 +0.16(+1.64%)
Feb 01, 2019 9.690 9.760 9.660 9.740 38,372 +0.04(+0.41%)
Jan 31, 2019 9.520 9.720 9.480 9.700 25,018 +0.21(+2.21%)
Jan 30, 2019 9.510 9.570 9.240 9.490 34,079 -0.08(-0.84%)
Jan 29, 2019 9.430 9.700 9.370 9.570 10,572 +0.06(+0.63%)
Jan 28, 2019 9.670 9.710 9.510 9.510 6,000 -0.18(-1.86%)
Jan 25, 2019 9.480 9.770 9.450 9.690 10,558 +0.24(+2.54%)
Jan 24, 2019 9.260 9.450 9.250 9.450 11,510 +0.16(+1.72%)
Jan 23, 2019 9.070 9.370 9.070 9.290 17,732 -0.06(-0.64%)
Jan 22, 2019 9.550 9.550 9.180 9.350 14,353 -0.20(-2.09%)
Jan 21, 2019 9.950 9.950 9.400 9.550 10,230 -0.37(-3.73%)
Jan 18, 2019 10.21 10.21 9.900 9.920 9,487 -0.33(-3.22%)
Jan 17, 2019 10.40 10.40 10.13 10.25 4,721 -0.12(-1.16%)
Jan 16, 2019 10.57 10.57 10.29 10.37 13,677 -0.14(-1.33%)
Jan 15, 2019 10.42 10.58 10.42 10.51 26,340 -0.27(-2.50%)
Jan 14, 2019 10.73 10.81 10.61 10.78 5,975 -0.02(-0.19%)
Jan 11, 2019 10.91 10.91 10.74 10.80 18,122 -0.20(-1.82%)
Jan 10, 2019 10.77 11.00 10.76 11.00 16,154 +0.27(+2.52%)
Jan 09, 2019 10.41 10.80 10.41 10.73 16,395 +0.31(+2.98%)
Jan 08, 2019 10.39 10.52 10.39 10.42 14,309 +0.04(+0.39%)
Jan 07, 2019 10.21 10.38 10.18 10.38 10,520 -0.02(-0.19%)
Jan 04, 2019 10.10 10.51 9.990 10.40 11,005 +0.33(+3.28%)
Jan 03, 2019 10.02 10.19 9.950 10.07 14,156 +0.08(+0.80%)
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.