Total Energy Services Inc (TOT.TO)
9.63
-0.05
(-0.52%)
CAD |
TSX |
May 01, 16:00
Total Energy Services Price: 9.63 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 9.94 | 9.94 | 9.68 | 9.68 | 23350.00 |
| Apr 29, 2024 | 10.10 | 10.20 | 10.00 | 10.07 | 27252.00 |
| Apr 26, 2024 | 9.86 | 10.14 | 9.86 | 10.10 | 23480.00 |
| Apr 25, 2024 | 9.94 | 9.97 | 9.77 | 9.89 | 14546.00 |
| Apr 24, 2024 | 9.99 | 9.99 | 9.795 | 9.93 | 12763.00 |
| Apr 23, 2024 | 9.77 | 9.77 | 9.54 | 9.68 | 12272.00 |
| Apr 22, 2024 | 9.57 | 9.67 | 9.46 | 9.60 | 30581.00 |
| Apr 19, 2024 | 9.60 | 9.65 | 9.56 | 9.56 | 16944.00 |
| Apr 18, 2024 | 9.99 | 9.99 | 9.56 | 9.63 | 51615.00 |
| Apr 17, 2024 | 10.13 | 10.19 | 9.87 | 9.87 | 5973.00 |
| Apr 16, 2024 | 9.92 | 10.29 | 9.87 | 10.13 | 50622.00 |
| Apr 15, 2024 | 10.23 | 10.31 | 9.77 | 9.84 | 27557.00 |
| Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 16212.00 |
| Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 22516.00 |
| Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 33371.00 |
| Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 45197.00 |
| Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 61330.00 |
| Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 33175.00 |
| Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 29187.00 |
| Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 67313.00 |
| Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 27206.00 |
| Apr 01, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 19259.00 |
| Mar 28, 2024 | 10.18 | 10.38 | 10.18 | 10.18 | 14469.00 |
| Mar 27, 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 33902.00 |
| Mar 26, 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 38085.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.46
Minimum
Apr 27 2020
10.70
Maximum
Apr 10 2024
6.310
Average
6.655
Median
Price Benchmarks
| Shoal Point Energy Ltd | 0.05 |
| Bird River Resources Inc | 0.045 |
| Canadian Overseas Petroleum Ltd | 0.005 |
| James Bay Resources Ltd | 0.035 |
| Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
| PE Ratio | 9.63 |
| PS Ratio | 0.4491 |
| PEG Ratio | 0.7062 |
| Price to Book Value | 0.7260 |
| Price to Free Cash Flow | 5.611 |
| Earnings Yield | 10.38% |
| Market Cap | 384.96M |
| PEGY Ratio | 0.5650 |
| Operating PE Ratio | 4.688 |
| Normalized PE Ratio | 10.28 |