Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.42	14.52	14.25	14.35	53,906	+0.01(+0.07%)
Jan 28, 2016	13.63	14.47	13.29	14.34	25,718	+1.19(+9.05%)
Jan 27, 2016	13.29	13.51	12.77	13.15	22,099	+0.15(+1.15%)
Jan 26, 2016	13.38	13.39	13.00	13.00	18,210	-0.35(-2.62%)
Jan 25, 2016	13.46	13.72	13.30	13.35	13,530	-0.46(-3.33%)
Jan 22, 2016	13.53	13.86	13.18	13.81	24,565	+0.53(+3.99%)
Jan 21, 2016	12.35	13.45	12.26	13.28	70,455	+1.01(+8.23%)
Jan 20, 2016	12.45	12.48	11.97	12.27	212,836	-0.24(-1.92%)
Jan 19, 2016	12.78	12.78	12.26	12.51	33,271	-0.28(-2.19%)
Jan 18, 2016	12.76	13.00	12.61	12.79	8,296	-0.01(-0.08%)
Jan 15, 2016	12.63	12.89	11.97	12.80	26,060	+0.12(+0.95%)
Jan 14, 2016	12.39	12.77	12.07	12.68	17,290	+0.24(+1.93%)
Jan 13, 2016	12.32	12.51	11.67	12.44	34,690	+0.43(+3.58%)
Jan 12, 2016	12.65	12.65	11.90	12.01	21,955	-0.39(-3.15%)
Jan 11, 2016	13.37	13.37	12.09	12.40	155,243	-0.84(-6.34%)
Jan 08, 2016	12.95	13.31	12.95	13.24	10,880	+0.01(+0.08%)
Jan 07, 2016	13.30	13.40	12.97	13.23	40,640	-0.24(-1.78%)
Jan 06, 2016	13.32	13.55	13.26	13.47	20,437	-0.50(-3.58%)
Jan 05, 2016	13.75	13.97	13.39	13.97	10,306	+0.31(+2.27%)
Jan 04, 2016	13.70	13.81	13.38	13.66	17,668	+0.10(+0.74%)
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%)

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