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 22.10
  • Currency C$
  • Change -0.08
  • Percent Change -0.361 %
  • Volume 4,965
  • Wed Aug 27, 2014 03:59 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: 22.10 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
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
Aug 7 22.04 21.82 22.00 22.00 3,358
Aug 6 22.49 21.83 22.49 22.00 12,005
Aug 5 22.97 21.88 22.97 22.13 16,475
Aug 1 21.81 21.57 21.75 21.70 60,672
Jul 31 22.06 21.70 21.95 21.75 37,767
Jul 30 22.12 22.00 22.00 22.00 5,034
Jul 29 22.62 21.80 21.80 22.12 11,413
Jul 28 22.48 21.90 21.90 22.06 15,630
Jul 25 22.98 21.96 22.15 21.96 6,821
Jul 24 22.08 21.66 22.00 21.97 5,972
Jul 23 22.35 21.98 22.10 22.10 5,621
Jul 22 22.67 21.93 21.93 22.35 8,053
Jul 21 22.89 21.06 22.65 22.79 25,485
Jul 18 23.48 22.45 23.48 22.85 9,053
Jul 17 23.31 22.69 23.29 22.89 35,027
Jul 16 23.34 22.70 22.70 23.20 23,506
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.