UK markets close in 2 hours 28 minutes

Total Energy Services Inc. (TOT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.45+0.17 (+1.83%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20249.599.599.349.459.4528,300
30 May 20249.229.569.229.289.2827,500
29 May 20249.439.909.439.499.4929,000
28 May 20249.379.819.309.809.80152,100
27 May 20249.339.339.199.279.274,800
24 May 20249.179.289.149.169.1630,200
23 May 20249.209.349.179.179.179,000
22 May 20249.369.369.189.189.1892,500
21 May 20249.319.559.319.339.33164,200
17 May 20249.409.459.309.309.3045,100
16 May 20249.499.599.379.379.3712,000
15 May 20249.549.629.289.499.4915,900
14 May 20249.439.559.429.509.5024,300
13 May 20249.719.829.209.219.21750,900
10 May 20249.529.809.419.739.7344,600
09 May 20249.679.729.559.559.559,000
08 May 20249.749.749.639.699.694,600
07 May 20249.899.909.649.779.777,300
06 May 20249.589.949.589.829.8218,900
03 May 20249.559.669.559.589.5815,900
02 May 20249.839.839.529.529.5217,500
01 May 20249.699.809.609.639.6327,900
30 Apr 20249.949.949.689.689.6823,400
29 Apr 202410.1010.2010.0010.0710.0727,300
26 Apr 20249.8610.149.8610.1010.1023,500
25 Apr 20249.949.979.779.899.8914,500
24 Apr 20249.999.999.809.939.9312,800
23 Apr 20249.779.779.549.689.6812,300
22 Apr 20249.579.679.469.609.6030,600
19 Apr 20249.609.659.569.569.5616,900
18 Apr 20249.999.999.569.639.6351,600
17 Apr 202410.1310.199.879.879.876,000
16 Apr 20249.9210.299.8710.1310.1350,600
15 Apr 202410.2310.319.779.849.8427,600
12 Apr 202410.6710.7310.2410.2910.2916,200
11 Apr 202410.7010.7910.6510.6610.6622,500
10 Apr 202410.6710.8010.6710.7010.7033,400
09 Apr 202410.6910.8310.6010.6310.6345,200
08 Apr 202410.5310.8510.5310.6610.6661,300
05 Apr 202410.4610.6210.4310.4610.4633,200
04 Apr 202410.6210.6210.4510.4610.4629,200
03 Apr 202410.4510.6810.4510.5410.5467,300
02 Apr 202410.2210.4910.2210.4310.4327,200
01 Apr 202410.3010.3310.2410.2510.2519,300
28 Mar 202410.1810.3810.1810.1810.1814,500
27 Mar 202410.2210.3210.1910.2610.2633,900
27 Mar 20240.09 Dividend
26 Mar 202410.0210.3510.0210.2410.1538,100
25 Mar 20249.8010.169.8010.1110.0231,800
22 Mar 202410.2610.269.899.899.8022,200
21 Mar 202410.5110.5110.2510.3110.2229,000
20 Mar 202410.4710.6110.4110.5010.4140,000
19 Mar 202410.4710.4710.4010.4710.3856,700
18 Mar 202410.4010.4910.3410.4510.3660,300
15 Mar 202410.2810.3510.2510.3510.26139,300
14 Mar 202410.2010.4010.2010.2810.1953,800
13 Mar 202410.0710.3610.0710.2010.1170,300
12 Mar 20249.7610.029.7610.019.92124,400
11 Mar 20249.429.929.429.769.6772,900
08 Mar 20249.669.729.459.459.3723,200
07 Mar 20249.529.619.459.569.4828,400
06 Mar 20249.509.739.509.579.4912,600
05 Mar 20249.609.609.419.599.5147,800
04 Mar 20249.569.749.569.659.5717,200
01 Mar 20249.769.769.609.649.569,100
29 Feb 20249.629.709.459.509.4219,500
28 Feb 20249.819.869.699.699.6049,900
27 Feb 20249.759.849.709.809.7146,700
26 Feb 20249.679.789.679.739.6428,500
23 Feb 20249.659.789.559.709.6151,200
22 Feb 20249.519.729.519.679.5916,700
21 Feb 20249.429.769.429.589.5042,800
20 Feb 20249.519.519.369.439.3527,800
16 Feb 20249.479.509.399.429.3425,900
15 Feb 20249.289.479.249.389.3041,900
14 Feb 20249.269.469.269.289.2012,000
13 Feb 20249.339.429.249.259.1730,400
12 Feb 20249.319.589.289.519.4354,200
09 Feb 20249.489.489.309.349.2623,900
08 Feb 20249.469.579.429.429.3452,900
07 Feb 20249.179.359.119.299.2117,200
06 Feb 20249.599.619.159.179.09114,300
05 Feb 20249.319.589.209.569.48102,500
02 Feb 20249.439.619.399.399.3144,200
01 Feb 20249.429.649.409.529.4444,500
31 Jan 20249.579.789.389.429.3426,000
30 Jan 20249.819.819.559.729.6344,300
29 Jan 20249.709.829.579.749.6544,600
26 Jan 20249.599.829.509.739.6472,600
25 Jan 20249.549.619.429.599.5152,400
24 Jan 20249.349.529.249.469.3861,400
23 Jan 20249.009.349.009.349.2680,900
22 Jan 20248.879.078.879.028.9449,900
19 Jan 20248.959.148.788.908.82113,100
18 Jan 20248.588.958.498.938.8594,100
17 Jan 20248.368.578.108.538.4688,700
16 Jan 20248.218.458.218.428.3580,300
15 Jan 20248.218.398.198.388.3130,500
12 Jan 20248.008.157.958.108.0368,400
11 Jan 20247.917.937.777.907.8349,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...