Total Energy Services Inc. (TSX:TOT)
Canada
· Delayed Price · Currency is CAD 14.82
-0.06 (-0.40%)
At close: Dec 5, 2025
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.89 | 15.05 | 14.77 | 14.82 | 14.82 | -0.40% | 34,625 |
| Dec 4, 2025 | 14.72 | 14.98 | 14.64 | 14.88 | 14.88 | 1.09% | 47,743 |
| Dec 3, 2025 | 14.50 | 15.00 | 14.50 | 14.72 | 14.72 | 1.80% | 57,449 |
| Dec 2, 2025 | 14.63 | 14.64 | 14.46 | 14.46 | 14.46 | -1.16% | 23,818 |
| Dec 1, 2025 | 14.41 | 14.72 | 14.41 | 14.63 | 14.63 | 1.88% | 28,497 |
| Nov 28, 2025 | 14.57 | 14.57 | 14.11 | 14.36 | 14.36 | 0.35% | 29,836 |
| Nov 27, 2025 | 14.05 | 14.40 | 14.05 | 14.31 | 14.31 | 0.35% | 40,081 |
| Nov 26, 2025 | 14.27 | 14.53 | 14.26 | 14.26 | 14.26 | 0.14% | 36,976 |
| Nov 25, 2025 | 14.29 | 14.50 | 14.12 | 14.24 | 14.24 | -1.11% | 121,130 |
| Nov 24, 2025 | 14.24 | 14.52 | 14.15 | 14.40 | 14.40 | 2.56% | 62,593 |
| Nov 21, 2025 | 13.77 | 14.12 | 13.72 | 14.04 | 14.04 | 1.08% | 54,220 |
| Nov 20, 2025 | 14.08 | 14.32 | 13.82 | 13.89 | 13.89 | -1.28% | 76,220 |
| Nov 19, 2025 | 14.27 | 14.27 | 14.01 | 14.07 | 14.07 | -0.50% | 63,647 |
| Nov 18, 2025 | 13.88 | 14.26 | 13.78 | 14.14 | 14.14 | 1.95% | 49,865 |
| Nov 17, 2025 | 14.17 | 14.24 | 13.78 | 13.87 | 13.87 | -1.84% | 78,153 |
| Nov 14, 2025 | 13.75 | 14.22 | 13.55 | 14.13 | 14.13 | 3.97% | 86,557 |
| Nov 13, 2025 | 14.80 | 15.30 | 13.51 | 13.59 | 13.59 | -9.40% | 186,304 |
| Nov 12, 2025 | 15.12 | 15.30 | 14.89 | 15.00 | 15.00 | - | 38,254 |
| Nov 11, 2025 | 14.88 | 15.11 | 14.68 | 15.00 | 15.00 | 1.76% | 45,728 |
| Nov 10, 2025 | 14.50 | 14.86 | 14.40 | 14.74 | 14.74 | 1.80% | 169,264 |
| Nov 7, 2025 | 14.54 | 14.90 | 14.46 | 14.48 | 14.48 | -0.07% | 58,058 |
| Nov 6, 2025 | 14.24 | 14.78 | 14.24 | 14.49 | 14.49 | -0.14% | 24,481 |
| Nov 5, 2025 | 14.29 | 14.65 | 14.27 | 14.51 | 14.51 | 1.68% | 31,384 |
| Nov 4, 2025 | 14.67 | 14.67 | 14.22 | 14.27 | 14.27 | -2.73% | 38,344 |
| Nov 3, 2025 | 14.16 | 14.90 | 14.16 | 14.67 | 14.67 | 4.04% | 55,599 |
| Oct 31, 2025 | 13.80 | 14.18 | 13.80 | 14.10 | 14.10 | 2.03% | 22,086 |
| Oct 30, 2025 | 13.81 | 14.12 | 13.77 | 13.82 | 13.82 | -0.36% | 29,427 |
| Oct 29, 2025 | 13.76 | 14.03 | 13.76 | 13.87 | 13.87 | 0.95% | 34,447 |
| Oct 28, 2025 | 13.82 | 13.94 | 13.72 | 13.74 | 13.74 | -1.58% | 29,297 |
| Oct 27, 2025 | 14.25 | 14.25 | 13.76 | 13.96 | 13.96 | -0.50% | 27,616 |
| Oct 24, 2025 | 14.03 | 14.23 | 13.80 | 14.03 | 14.03 | -0.71% | 44,260 |
| Oct 23, 2025 | 13.99 | 14.28 | 13.73 | 14.13 | 14.13 | 3.67% | 29,770 |
| Oct 22, 2025 | 13.48 | 13.70 | 13.34 | 13.63 | 13.63 | 2.25% | 19,910 |
| Oct 21, 2025 | 13.19 | 13.61 | 13.00 | 13.33 | 13.33 | -0.82% | 13,985 |
| Oct 20, 2025 | 13.07 | 13.62 | 13.07 | 13.44 | 13.44 | 2.05% | 58,017 |
| Oct 17, 2025 | 13.10 | 13.26 | 13.05 | 13.17 | 13.17 | 0.15% | 77,309 |
| Oct 16, 2025 | 13.43 | 13.43 | 13.15 | 13.15 | 13.15 | -1.28% | 35,463 |
| Oct 15, 2025 | 13.98 | 13.98 | 13.24 | 13.32 | 13.32 | -1.26% | 22,133 |
| Oct 14, 2025 | 13.47 | 13.55 | 13.39 | 13.49 | 13.49 | 0.90% | 84,249 |
| Oct 10, 2025 | 14.03 | 14.03 | 13.35 | 13.37 | 13.37 | -5.51% | 99,309 |
| Oct 9, 2025 | 14.24 | 14.38 | 14.11 | 14.15 | 14.15 | -0.63% | 48,039 |
| Oct 8, 2025 | 14.21 | 14.26 | 14.11 | 14.24 | 14.24 | -0.28% | 36,467 |
| Oct 7, 2025 | 14.49 | 14.51 | 14.09 | 14.28 | 14.28 | -1.79% | 68,472 |
| Oct 6, 2025 | 14.40 | 14.70 | 14.40 | 14.54 | 14.54 | 1.82% | 49,676 |
| Oct 3, 2025 | 14.53 | 14.56 | 14.24 | 14.28 | 14.28 | -1.92% | 47,150 |
| Oct 2, 2025 | 14.58 | 14.65 | 14.46 | 14.56 | 14.56 | -0.07% | 43,068 |
| Oct 1, 2025 | 14.40 | 14.67 | 14.36 | 14.57 | 14.57 | 1.18% | 169,660 |
| Sep 30, 2025 | 14.74 | 14.74 | 14.18 | 14.40 | 14.40 | -1.44% | 60,779 |
| Sep 29, 2025 | 14.16 | 14.64 | 14.16 | 14.61 | 14.61 | 2.67% | 66,826 |
| Sep 26, 2025 | 14.12 | 14.45 | 14.12 | 14.23 | 14.13 | -0.21% | 43,646 |