TSX · TOT · stock

Total Energy Services Inc. (TOT) stock price history

Every TSX trading session of Total Energy Services Inc. from Dec 15, 1998 to Sep 28, 2026: 6,979 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TOT data, free keyYear by year table

TOT adjusted close, 1998 to 2026

TOTTotal Energy Services Inc.
CA$34.91+151.4% over one year
200020052010201520202025
CA$36.71
All time high, 2026
CA$37.90
52 week high, CA$12.78 low
6,979
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

TOT key facts

  • Total Energy Services Inc. (TOT) closed at CA$34.91 on Sep 28, 2026 on TSX.
  • TOT's all time high close is CA$36.71, set on Sep 15, 2026; its all time low close is CA$0.2307 on Mar 23, 1999.
  • TOT's 52 week range is CA$12.78 to CA$37.90.
  • TOT returned +151.4% over the year to Sep 28, 2026 and +763.9% over five years.
  • Over ten years TOT returned +220%, +12.3% a year compounded.
  • TOT's deepest drawdown was -93.0% from Jul 3, 2014 to Apr 27, 2020.
  • DataCedar holds 6,979 daily sessions of TOT history from Dec 15, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TOT price chart, 1998 to 2026

TOT adjusted close, Dec 15, 1998 to Sep 28, 2026CA$0.2569CA$1.32CA$6.79CA$34.91200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TOT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.6%
3 months+64.3%
6 months+50.9%
Year to date+133.2%
1 year+151.4%
3 years+300.2%
5 years+763.9%
10 years+219.6%
Since Dec 15, 1998+10,998%
Compound annual growth, 27.8 years+18.5%

TOT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$36.71 on Sep 15, 2026
All time low close
CA$0.2307 on Mar 23, 1999
52 week high
CA$37.90 on Sep 16, 2026
52 week low
CA$12.78 on Oct 21, 2025
Deepest drawdown
-93.0% from Jul 3, 2014 to Apr 27, 2020, recovered Feb 24, 2026
Best single session
+30.0% on Apr 11, 2000
Worst single session
-21.4% on Mar 9, 2020
Volatility, 1 year annualised
38.2%
Sessions closing higher, 1 year
55%
Growth of 1 since 1998
111×
Best calendar year
2005, +160%
Worst calendar year
2007, -50%

TOT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 15, 1998; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$14.80CA$37.90CA$14.59CA$34.91+136.8%23.2M186
2025CA$11.05CA$15.33CA$8.12CA$14.74+33.4%14.4M251
2024CA$7.07CA$11.76CA$6.94CA$11.05+58.4%12.4M252
2023CA$7.62CA$9.42CA$6.72CA$6.98-8.8%11.2M250
2022CA$5.35CA$8.26CA$5.15CA$7.65+46.3%17.6M250
2021CA$2.88CA$5.34CA$2.68CA$5.23+83.8%12.1M251
2020CA$5.49CA$5.65CA$1.21CA$2.84-48.9%17.9M252
2019CA$8.10CA$9.23CA$4.55CA$5.57-32.1%8.5M251
2018CA$11.51CA$12.32CA$7.36CA$8.20-32.8%7.4M251
2017CA$12.25CA$12.91CA$9.15CA$12.20+3.7%8.7M250
2016CA$10.86CA$12.30CA$8.82CA$11.76+9.5%7.2M251
2015CA$10.05CA$13.78CA$9.43CA$10.75+6.2%13.6M251
2014CA$15.92CA$18.57CA$9.97CA$10.12-36.2%7.3M251
2013CA$11.78CA$15.98CA$10.01CA$15.86+39.3%7.5M251
2012CA$13.03CA$14.57CA$9.76CA$11.39-12.5%13M251
2011CA$10.47CA$13.50CA$7.40CA$13.01+24.1%18M250
2010CA$4.91CA$10.90CA$4.89CA$10.49+106.2%20.2M251
2009CA$2.64CA$5.20CA$2.18CA$5.09+93.4%17.4M251
2008CA$3.49CA$7.13CA$2.05CA$2.63-26.2%18.3M252
2007CA$7.04CA$7.97CA$3.16CA$3.57-49.8%20.8M252
2006CA$9.33CA$10.73CA$5.28CA$7.10-23.7%21.2M251
2005CA$3.64CA$10.03CA$3.41CA$9.31+160.0%32.8M251
2004CA$2.49CA$3.65CA$2.44CA$3.58+46.9%19.2M253
2003CA$1.01CA$2.63CA$1.00CA$2.44+138.5%21.2M252
2002CA$0.8284CA$1.22CA$0.7340CA$1.02+23.4%11.7M252
2001CA$0.6291CA$1.50CA$0.6291CA$0.8284+31.7%14.6M251
2000CA$0.6029CA$0.9437CA$0.3932CA$0.6291+4.3%5.7M251
1999CA$0.3146CA$1.10CA$0.2307CA$0.6029+91.7%3.1M252
1998CA$0.3146CA$0.3408CA$0.3041CA$0.3146n/a43K11

TOT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$34.91+11.1%
August 2026CA$31.42+33.0%
July 2026CA$23.63+7.0%
June 2026CA$22.08-9.0%
May 2026CA$24.26+3.7%
April 2026CA$23.39+3.6%
March 2026CA$22.57+26.1%
February 2026CA$17.91+9.8%
January 2026CA$16.31+10.7%
December 2025CA$14.74+4.4%
November 2025CA$14.11+1.8%
October 2025CA$13.86-2.1%

About the TOT data

Daily bars. 6,979 sessions from Dec 15, 1998 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • TLRY Tilray Brands, Inc.
  • TMQ Trilogy Metals Inc.
  • TNT-UN True North Commercial Real Estate Investment Trust
  • TNZ Tenaz Energy Corp.
  • TOU Tourmaline Oil Corp.
  • TOY Spin Master Corp.
  • TPX-B Molson Coors Canada Inc.
  • TPZ Topaz Energy Corp.

Common questions

TOT share price history

Start with any symbol.

Start free