Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Energy Services Inc (TSX: TOT )

9.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.200 3.240 3.050 3.090 54,730 -0.11(-3.44%)
Nov 27, 2020 3.200 3.220 3.130 3.200 76,620 +0.08(+2.56%)
Nov 26, 2020 3.100 3.180 3.040 3.120 63,956 +0.07(+2.30%)
Nov 25, 2020 3.000 3.090 2.800 3.050 158,920 +0.08(+2.69%)
Nov 24, 2020 2.900 3.050 2.890 2.970 148,779 +0.08(+2.77%)
Nov 23, 2020 2.750 2.890 2.640 2.890 102,461 +0.16(+5.86%)
Nov 20, 2020 2.740 2.790 2.650 2.730 89,357 +0.04(+1.49%)
Nov 19, 2020 2.550 2.760 2.500 2.690 144,011 +0.13(+5.08%)
Nov 18, 2020 2.400 2.650 2.400 2.560 161,422 +0.19(+8.02%)
Nov 17, 2020 2.350 2.400 2.290 2.370 218,920 +0.06(+2.60%)
Nov 16, 2020 2.250 2.320 2.220 2.310 217,418 +0.09(+4.05%)
Nov 13, 2020 2.150 2.230 2.040 2.220 84,676 +0.16(+7.77%)
Nov 12, 2020 2.060 2.110 2.040 2.060 77,119 -0.04(-1.90%)
Nov 11, 2020 2.090 2.100 2.040 2.100 79,700 +0.06(+2.94%)
Nov 10, 2020 2.040 2.070 2.040 2.040 161,428 +0.02(+0.99%)
Nov 09, 2020 2.020 2.040 1.980 2.020 86,617 +0.07(+3.59%)
Nov 06, 2020 2.010 2.010 1.950 1.950 142,477 -0.04(-2.01%)
Nov 05, 2020 2.020 2.050 1.990 1.990 76,871 -0.03(-1.49%)
Nov 04, 2020 2.000 2.090 2.000 2.020 36,144 +0.05(+2.54%)
Nov 03, 2020 2.000 2.000 1.950 1.970 61,219 +0.00(+0.00%)
Nov 02, 2020 2.000 2.000 1.960 1.970 159,730 -0.01(-0.51%)
Oct 30, 2020 1.960 2.000 1.960 1.980 74,672 -0.01(-0.50%)
Oct 29, 2020 2.050 2.050 1.980 1.990 59,560 -0.07(-3.40%)
Oct 28, 2020 2.050 2.060 2.030 2.060 89,902 +0.01(+0.49%)
Oct 27, 2020 2.070 2.070 2.050 2.050 7,515 +0.00(+0.00%)
Oct 26, 2020 2.070 2.070 2.050 2.050 32,516 -0.03(-1.44%)
Oct 23, 2020 2.110 2.150 2.060 2.080 92,996 +0.02(+0.97%)
Oct 22, 2020 2.090 2.100 2.050 2.060 77,470 -0.04(-1.90%)
Oct 21, 2020 2.120 2.120 2.100 2.100 16,272 -0.02(-0.94%)
Oct 20, 2020 2.120 2.120 2.100 2.120 19,600 +0.00(+0.00%)
Oct 19, 2020 2.120 2.120 2.090 2.120 114,815 +0.00(+0.00%)
Oct 16, 2020 2.170 2.180 2.080 2.120 135,595 -0.08(-3.64%)
Oct 15, 2020 2.170 2.200 2.120 2.200 22,990 +0.03(+1.38%)
Oct 14, 2020 2.180 2.180 2.170 2.170 66,064 -0.01(-0.46%)
Oct 13, 2020 2.180 2.180 2.160 2.180 26,050 +0.00(+0.00%)
Oct 09, 2020 2.180 2.180 2.180 0 +0.01(+0.46%)
Oct 08, 2020 2.180 2.180 2.170 2.170 51,311 -0.02(-0.91%)
Oct 07, 2020 2.180 2.190 2.160 2.190 62,007 +0.01(+0.46%)
Oct 06, 2020 2.180 2.190 2.150 2.180 66,746 +0.00(+0.00%)
Oct 05, 2020 2.170 2.200 2.170 2.180 68,229 +0.03(+1.40%)
Oct 02, 2020 2.150 2.210 2.140 2.150 14,893 -0.02(-0.92%)
Oct 01, 2020 2.270 2.290 2.160 2.170 34,716 -0.10(-4.41%)
Sep 30, 2020 2.180 2.320 2.160 2.270 33,011 +0.01(+0.44%)
Sep 29, 2020 2.320 2.320 2.250 2.260 6,362 -0.07(-3.00%)
Sep 28, 2020 2.260 2.350 2.230 2.330 32,967 +0.07(+3.10%)
Sep 25, 2020 2.150 2.380 2.140 2.260 35,969 +0.11(+5.12%)
Sep 24, 2020 2.180 2.200 2.110 2.150 100,474 -0.03(-1.38%)
Sep 23, 2020 2.180 2.240 2.180 2.180 54,796 +0.00(+0.00%)
Sep 22, 2020 2.180 2.200 2.160 2.180 33,220 +0.00(+0.00%)
Sep 21, 2020 2.180 2.230 2.100 2.180 33,332 -0.04(-1.80%)
Sep 18, 2020 2.170 2.220 2.150 2.220 21,436 +0.04(+1.83%)
Sep 17, 2020 2.180 2.180 2.160 2.180 8,083 +0.00(+0.00%)
Sep 16, 2020 2.160 2.180 2.160 2.180 26,736 +0.02(+0.93%)
Sep 15, 2020 2.180 2.180 2.150 2.160 41,355 -0.02(-0.92%)
Sep 14, 2020 2.180 2.200 2.170 2.180 14,899 -0.02(-0.91%)
Sep 11, 2020 2.220 2.270 2.190 2.200 44,485 -0.01(-0.45%)
Sep 10, 2020 2.250 2.270 2.200 2.210 19,100 -0.06(-2.64%)
Sep 09, 2020 2.300 2.300 2.250 2.270 28,849 +0.01(+0.44%)
Sep 08, 2020 2.290 2.300 2.220 2.260 34,288 -0.04(-1.74%)
Sep 04, 2020 2.300 2.300 2.300 0 -0.05(-2.13%)
Sep 03, 2020 2.300 2.350 2.270 2.350 117,288 +0.05(+2.17%)
Sep 02, 2020 2.340 2.350 2.300 2.300 13,363 -0.05(-2.13%)
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.