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 Nov 12, 2026: 6,761 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.
TOT adjusted close, 1998 to 2026
- CA$40.30
- All time high, 2026
- CA$40.64
- 52 week high, CA$13.28 low
- 6,761
- Daily sessions since 1998
Last updated Nov 12, 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$34.31 on Nov 12, 2026 on TSX.
- TOT's all time high close is CA$40.30, set on Oct 30, 2026; its all time low close is CA$0.2517 on Mar 25, 1999.
- TOT's 52 week range is CA$13.28 to CA$40.64.
- TOT returned +132.7% over the year to Nov 12, 2026 and +618.1% over five years.
- Over ten years TOT returned +237%, +12.9% a year compounded.
- TOT's deepest drawdown was -93.0% from Jul 3, 2014 to Apr 27, 2020.
- DataCedar holds 6,761 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +35.6% |
| 6 months | +46.4% |
| Year to date | +129.2% |
| 1 year | +132.7% |
| 3 years | +344.5% |
| 5 years | +618.1% |
| 10 years | +237.5% |
| Since Dec 15, 1998 | +10,807% |
| Compound annual growth, 27.9 years | +18.3% |
TOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$40.30 on Oct 30, 2026
- All time low close
- CA$0.2517 on Mar 25, 1999
- 52 week high
- CA$40.64 on Oct 30, 2026
- 52 week low
- CA$13.28 on Nov 13, 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
- 41.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1998
- 109×
- Best calendar year
- 2005, +159%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$14.80 | CA$40.64 | CA$14.59 | CA$34.31 | +132.8% | 28.7M | 214 |
| 2025 | CA$11.05 | CA$15.33 | CA$8.12 | CA$14.74 | +33.4% | 14.4M | 251 |
| 2024 | CA$7.07 | CA$11.76 | CA$6.94 | CA$11.05 | +58.4% | 12.4M | 252 |
| 2023 | CA$7.62 | CA$9.42 | CA$6.72 | CA$6.98 | -8.8% | 11.2M | 249 |
| 2022 | CA$5.35 | CA$8.26 | CA$5.15 | CA$7.65 | +46.3% | 17.6M | 250 |
| 2021 | CA$2.88 | CA$5.34 | CA$2.68 | CA$5.23 | +83.8% | 12.1M | 251 |
| 2020 | CA$5.49 | CA$5.65 | CA$1.21 | CA$2.84 | -48.9% | 17.9M | 251 |
| 2019 | CA$8.10 | CA$9.23 | CA$4.55 | CA$5.57 | -32.1% | 8.5M | 251 |
| 2018 | CA$11.51 | CA$12.32 | CA$7.36 | CA$8.20 | -32.8% | 7.4M | 251 |
| 2017 | CA$12.25 | CA$12.91 | CA$9.15 | CA$12.20 | +3.7% | 8.7M | 250 |
| 2016 | CA$10.86 | CA$12.30 | CA$8.82 | CA$11.76 | +9.5% | 7.2M | 251 |
| 2015 | CA$10.05 | CA$13.78 | CA$9.43 | CA$10.75 | +6.2% | 13.6M | 251 |
| 2014 | CA$15.92 | CA$18.57 | CA$9.97 | CA$10.12 | -36.2% | 7.3M | 249 |
| 2013 | CA$11.78 | CA$15.98 | CA$10.01 | CA$15.86 | +39.3% | 7.5M | 251 |
| 2012 | CA$13.03 | CA$14.57 | CA$9.76 | CA$11.39 | -12.5% | 13M | 251 |
| 2011 | CA$10.47 | CA$13.50 | CA$7.40 | CA$13.01 | +24.1% | 18M | 250 |
| 2010 | CA$4.91 | CA$10.90 | CA$4.89 | CA$10.49 | +106.2% | 19.4M | 250 |
| 2009 | CA$2.64 | CA$5.20 | CA$2.18 | CA$5.09 | +93.4% | 17.4M | 250 |
| 2008 | CA$3.49 | CA$7.13 | CA$2.05 | CA$2.63 | -26.2% | 18.3M | 251 |
| 2007 | CA$7.04 | CA$7.97 | CA$3.16 | CA$3.57 | -49.8% | 20.7M | 249 |
| 2006 | CA$9.33 | CA$10.73 | CA$5.28 | CA$7.10 | -23.7% | 20.6M | 246 |
| 2005 | CA$3.64 | CA$10.03 | CA$3.41 | CA$9.31 | +159.2% | 31.4M | 242 |
| 2004 | CA$2.49 | CA$3.65 | CA$2.44 | CA$3.59 | +47.3% | 18.9M | 243 |
| 2003 | CA$1.01 | CA$2.63 | CA$1.00 | CA$2.44 | +138.5% | 20.5M | 240 |
| 2002 | CA$0.8284 | CA$1.22 | CA$0.7340 | CA$1.02 | +23.4% | 10.8M | 214 |
| 2001 | CA$0.6291 | CA$1.50 | CA$0.6291 | CA$0.8284 | +31.7% | 13.8M | 227 |
| 2000 | CA$0.5505 | CA$0.9437 | CA$0.4194 | CA$0.6291 | +6.2% | 4.6M | 179 |
| 1999 | CA$0.3146 | CA$1.10 | CA$0.2359 | CA$0.5924 | +88.3% | 2.6M | 190 |
| 1998 | CA$0.3146 | CA$0.3250 | CA$0.3041 | CA$0.3146 | n/a | 42.5K | 7 |
TOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$34.31 | -14.9% |
| October 2026 | CA$40.30 | +19.0% |
| September 2026 | CA$33.87 | +7.8% |
| August 2026 | CA$31.42 | +33.0% |
| July 2026 | CA$23.63 | +7.0% |
| June 2026 | CA$22.08 | -9.0% |
| May 2026 | CA$24.26 | +3.7% |
| April 2026 | CA$23.39 | +3.6% |
| March 2026 | CA$22.57 | +26.1% |
| February 2026 | CA$17.91 | +9.8% |
| January 2026 | CA$16.31 | +10.7% |
| December 2025 | CA$14.74 | +4.4% |
About the TOT data
Daily bars. 6,761 sessions from Dec 15, 1998 to Nov 12, 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 Nov 5, 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/tsx%3ATOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
TOT share price history
