Total Energy Services Inc (TSX: TOT )

9.580 +0.060 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.870 3.920 3.870 3.920 23,403 +0.05(+1.29%)
Mar 30, 2021 3.850 3.870 3.820 3.870 4,729 +0.02(+0.52%)
Mar 29, 2021 4.090 4.090 3.800 3.850 53,560 -0.05(-1.28%)
Mar 26, 2021 3.890 3.960 3.860 3.900 27,692 +0.02(+0.52%)
Mar 25, 2021 3.950 3.950 3.860 3.880 23,947 -0.07(-1.77%)
Mar 24, 2021 4.000 4.060 3.940 3.950 23,094 -0.01(-0.25%)
Mar 23, 2021 4.110 4.110 3.950 3.960 26,494 -0.18(-4.35%)
Mar 22, 2021 4.170 4.170 4.090 4.140 15,184 +0.00(+0.00%)
Mar 19, 2021 4.050 4.160 4.050 4.140 46,697 +0.08(+1.97%)
Mar 18, 2021 4.070 4.180 4.000 4.060 33,401 -0.04(-0.98%)
Mar 17, 2021 4.090 4.110 4.050 4.100 40,295 +0.03(+0.74%)
Mar 16, 2021 4.160 4.160 4.000 4.070 23,525 -0.09(-2.16%)
Mar 15, 2021 4.080 4.180 4.080 4.160 46,157 +0.11(+2.72%)
Mar 12, 2021 3.990 4.100 3.810 4.050 25,989 -0.08(-1.94%)
Mar 11, 2021 4.000 4.150 3.920 4.130 86,996 +0.11(+2.74%)
Mar 10, 2021 3.930 4.020 3.900 4.020 40,694 +0.13(+3.34%)
Mar 09, 2021 3.920 3.920 3.820 3.890 33,019 -0.01(-0.26%)
Mar 08, 2021 3.930 3.930 3.720 3.900 45,578 +0.18(+4.84%)
Mar 05, 2021 3.850 3.950 3.680 3.720 62,107 -0.07(-1.85%)
Mar 04, 2021 3.730 3.830 3.700 3.790 50,794 +0.07(+1.88%)
Mar 03, 2021 3.750 3.750 3.670 3.720 11,603 +0.07(+1.92%)
Mar 02, 2021 3.730 3.730 3.650 3.650 53,745 +0.03(+0.83%)
Mar 01, 2021 3.620 3.660 3.570 3.620 20,927 +0.12(+3.43%)
Feb 26, 2021 3.430 3.620 3.420 3.500 20,007 -0.06(-1.69%)
Feb 25, 2021 3.650 3.690 3.560 3.560 32,001 -0.08(-2.20%)
Feb 24, 2021 3.750 3.780 3.630 3.640 47,971 -0.01(-0.27%)
Feb 23, 2021 3.770 3.770 3.540 3.650 27,609 -0.02(-0.54%)
Feb 22, 2021 3.790 3.790 3.630 3.670 21,043 +0.05(+1.38%)
Feb 19, 2021 3.610 3.630 3.550 3.620 39,619 +0.01(+0.28%)
Feb 18, 2021 3.710 3.710 3.580 3.610 26,621 -0.07(-1.90%)
Feb 17, 2021 3.890 3.890 3.570 3.680 44,315 -0.06(-1.60%)
Feb 16, 2021 3.520 3.900 3.520 3.740 97,551 +0.17(+4.76%)
Feb 12, 2021 3.570 3.570 3.570 0 +0.09(+2.59%)
Feb 11, 2021 3.400 3.540 3.400 3.480 45,983 +0.08(+2.35%)
Feb 10, 2021 3.370 3.440 3.370 3.400 18,336 +0.03(+0.89%)
Feb 09, 2021 3.400 3.460 3.330 3.370 118,461 -0.03(-0.88%)
Feb 08, 2021 3.400 3.480 3.250 3.400 45,751 +0.00(+0.00%)
Feb 05, 2021 3.300 3.440 3.300 3.400 46,279 +0.13(+3.98%)
Feb 04, 2021 3.400 3.420 3.250 3.270 26,261 -0.09(-2.68%)
Feb 03, 2021 3.210 3.360 3.210 3.360 60,176 +0.17(+5.33%)
Feb 02, 2021 3.100 3.230 3.090 3.190 65,582 +0.09(+2.90%)
Feb 01, 2021 3.240 3.240 3.100 3.100 84,513 +0.00(+0.00%)
Jan 29, 2021 3.150 3.170 3.100 3.100 15,563 -0.05(-1.59%)
Jan 28, 2021 3.120 3.310 3.120 3.150 32,544 -0.07(-2.17%)
Jan 27, 2021 3.110 3.240 3.100 3.220 169,345 +0.08(+2.55%)
Jan 26, 2021 3.190 3.220 3.110 3.140 24,475 -0.05(-1.57%)
Jan 25, 2021 3.120 3.230 3.110 3.190 21,776 -0.14(-4.20%)
Jan 22, 2021 3.380 3.380 3.220 3.330 26,710 -0.08(-2.35%)
Jan 21, 2021 3.530 3.530 3.400 3.410 58,917 -0.04(-1.16%)
Jan 20, 2021 3.490 3.500 3.430 3.450 19,348 +0.00(+0.00%)
Jan 19, 2021 3.550 3.550 3.400 3.450 60,639 +0.01(+0.29%)
Jan 18, 2021 3.550 3.550 3.360 3.440 27,934 -0.06(-1.71%)
Jan 15, 2021 3.450 3.500 3.440 3.500 37,498 +0.05(+1.45%)
Jan 14, 2021 3.360 3.480 3.360 3.450 16,686 +0.09(+2.68%)
Jan 13, 2021 3.370 3.440 3.360 3.360 78,268 -0.03(-0.88%)
Jan 12, 2021 3.550 3.550 3.350 3.390 42,715 -0.03(-0.88%)
Jan 11, 2021 3.550 3.550 3.350 3.420 16,703 -0.07(-2.01%)
Jan 08, 2021 3.540 3.540 3.430 3.490 23,830 -0.05(-1.41%)
Jan 07, 2021 3.480 3.640 3.410 3.540 36,680 +0.09(+2.61%)
Jan 06, 2021 3.440 3.650 3.440 3.450 60,222 +0.01(+0.29%)
Jan 05, 2021 3.380 3.530 3.290 3.440 57,186 +0.07(+2.08%)
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.