The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Total Energy Services

  • TOT
  • TSX
  • Oil and Gas
  • Latest 20.45
  • Currency C$
  • Change 0.41
  • Percent Change 2.046 %
  • Volume 42,470
  • Fri Sep 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.45 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 20.58 19.64 19.64 20.45 42,470
Sep 18 20.65 19.75 20.61 20.04 28,299
Sep 17 20.80 20.40 20.46 20.51 5,672
Sep 16 20.69 20.13 20.44 20.55 166,766
Sep 15 21.04 20.34 20.99 20.54 43,444
Sep 12 21.00 20.50 20.83 20.93 21,385
Sep 11 21.38 20.75 20.78 20.99 19,836
Sep 10 21.49 20.97 21.38 21.08 18,943
Sep 9 21.54 21.07 21.21 21.28 19,656
Sep 8 21.89 21.00 21.55 21.11 53,001
Sep 5 22.00 21.55 21.89 21.55 14,203
Sep 4 22.91 21.89 22.81 21.89 18,004
Sep 3 22.99 22.40 22.46 22.98 11,360
Sep 2 22.53 22.43 22.45 22.44 3,198
Aug 29 22.48 22.04 22.09 22.35 8,380
Aug 28 22.32 22.00 22.00 22.25 4,289
Aug 27 22.32 22.10 22.14 22.10 4,965
Aug 26 22.49 21.87 21.87 22.18 17,057
Aug 25 22.36 22.16 22.16 22.19 12,706
Aug 22 22.68 21.87 22.50 22.22 27,974
Aug 21 22.39 21.80 21.82 22.39 12,263
Aug 20 21.97 21.57 21.65 21.74 105,946
Aug 19 21.74 21.67 21.70 21.71 11,179
Aug 18 22.63 21.55 22.63 21.69 50,027
Aug 15 22.27 21.86 21.86 21.94 15,045
Aug 14 22.57 21.50 22.50 21.75 11,552
Aug 13 22.50 21.30 22.50 22.25 23,530
Aug 12 22.28 22.00 22.28 22.01 9,896
Aug 11 22.46 22.00 22.00 22.37 3,865
Aug 8 22.20 21.99 22.20 22.00 9,284
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.