Stock listing
LSE:0S9F Total Energy Services Inc. Share Price
UK listing (LSE) of Total Energy Services Inc. · home listing TSX:TOT
Follow Total Energy Services Inc. into a list and get an email when it puts out news.
Home listing price · TSX:TOT
$38.76 CAD +1.08 (+2.9%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSX:TOT
- Day range
- $37.01 – $38.92 CADOct 20, 2026
- Volume
- 176,141 sharesOct 20, 2026
- Market cap
- $1.41B CADAt the close on Oct 20, 2026 · price × 36.40M shares outstanding
- 52-week range
- $13.00 – $38.92 CADLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:TOT · Home | $38.76 CAD | +1.08 (+2.9%) | 176,141 | $37.66 | $38.92 | $37.01 | $37.68 | Close on Oct 20, 2026 |
| OTC:TOTZF | $26.40 USD | +0.70 (+2.7%) | 501 | $25.51 | $26.54 | $25.51 | $25.70 | Close on Oct 19, 2026 |
| Frankfurt:5O7 | €24.60 EUR | +1.00 (+4.2%) | — | €23.60 | €24.65 | €23.60 | €23.60 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TSX:TOT · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $38.76 | +1.08 | +2.9% | $37.66 | $38.92 | $37.01 | 176,141 | |
| $37.68 | +1.24 | +3.4% | $36.68 | $37.94 | $36.68 | 232,894 | |
| $36.44 | +1.25 | +3.6% | $35.37 | $36.66 | $34.97 | 140,275 | |
| $35.19 | -1.21 | -3.3% | $35.91 | $35.91 | $34.06 | 107,800 | |
| $36.40 | -0.27 | -0.7% | $36.67 | $37.15 | $36.29 | 179,200 | |
| $36.67 | +1.08 | +3.0% | $35.39 | $36.83 | $35.10 | 222,800 | |
| $35.59 | +1.30 | +3.8% | $34.39 | $36.36 | $34.39 | 310,100 | |
| $34.29 | +0.17 | +0.5% | $34.57 | $34.65 | $33.85 | 88,600 | |
| $34.12 | -0.68 | -2.0% | $34.60 | $34.99 | $33.39 | 104,100 | |
| $34.80 | -0.18 | -0.5% | $35.11 | $35.45 | $34.17 | 156,700 | |
| $34.98 | +0.79 | +2.3% | $34.16 | $35.48 | $33.75 | 225,600 | |
| $34.19 | +0.03 | +0.1% | $34.00 | $34.54 | $33.85 | 155,200 | |
| $34.16 | +0.29 | +0.9% | $33.39 | $34.48 | $33.39 | 277,300 | |
| $33.87 | -0.66 | -1.9% | $34.52 | $34.92 | $33.86 | 140,100 | |
| $34.53 | -0.38 | -1.1% | $34.61 | $35.00 | $32.61 | 244,300 | |
| $34.91 | -0.02 | -0.1% | $35.43 | $35.61 | $34.79 | 207,800 | |
| $34.93 | -1.57 | -4.3% | $36.32 | $36.48 | $34.62 | 190,932 | |
| $36.50 | +0.20 | +0.6% | $36.45 | $37.49 | $36.33 | 240,570 | |
| $36.30 | +0.52 | +1.5% | $35.83 | $36.80 | $35.83 | 227,397 | |
| $35.78 | +0.38 | +1.1% | $35.00 | $36.05 | $34.58 | 290,829 | |
| $35.40 | -0.48 | -1.3% | $35.32 | $35.89 | $35.00 | 183,941 | |
| $35.88 | -0.12 | -0.3% | $36.29 | $36.44 | $35.69 | 243,322 | |
| $36.00 | -0.18 | -0.5% | $36.56 | $37.03 | $35.82 | 136,262 | |
| $36.18 | -0.53 | -1.4% | $36.72 | $37.90 | $36.02 | 337,376 | |
| $36.71 | +1.77 | +5.1% | $35.05 | $36.75 | $35.03 | 165,075 | |
| $34.94 | -1.30 | -3.6% | $36.42 | $36.42 | $34.67 | 215,127 | |
| $36.24 | +1.05 | +3.0% | $34.90 | $36.25 | $34.90 | 273,416 | |
| $35.19 | +0.60 | +1.7% | $34.85 | $35.24 | $34.13 | 173,030 | |
| $34.59 | +0.54 | +1.6% | $33.98 | $34.88 | $33.96 | 162,033 | |
| $34.05 | +1.17 | +3.6% | $32.90 | $34.43 | $32.90 | 289,804 | |
| $32.88 | +0.26 | +0.8% | $32.42 | $32.88 | $31.80 | 148,314 | |
| $32.62 | +0.05 | +0.2% | $32.69 | $33.12 | $32.37 | 109,324 | |
| $32.57 | +0.33 | +1.0% | $31.92 | $32.79 | $31.39 | 143,231 | |
| $32.24 | +0.82 | +2.6% | $31.43 | $32.24 | $31.42 | 177,533 | |
| $31.42 | +0.14 | +0.4% | $31.44 | $31.84 | $31.16 | 151,288 | |
| $31.28 | -0.15 | -0.5% | $31.38 | $31.67 | $30.82 | 178,301 | |
| $31.43 | +0.73 | +2.4% | $30.78 | $31.51 | $30.04 | 156,785 | |
| $30.70 | +0.24 | +0.8% | $30.59 | $30.90 | $30.28 | 204,564 | |
| $30.46 | -0.35 | -1.1% | $30.78 | $31.59 | $29.98 | 145,972 | |
| $30.81 | -0.58 | -1.8% | $31.19 | $31.38 | $30.27 | 172,055 | |
| $31.39 | +0.89 | +2.9% | $30.53 | $31.44 | $30.14 | 152,849 | |
| $30.50 | +0.42 | +1.4% | $30.15 | $30.52 | $30.04 | 216,360 | |
| $30.08 | -0.65 | -2.1% | $30.78 | $30.78 | $29.93 | 201,653 | |
| $30.73 | -0.04 | -0.1% | $30.51 | $30.84 | $30.06 | 182,509 | |
| $30.77 | -0.10 | -0.3% | $31.06 | $31.38 | $30.53 | 241,813 | |
| $30.87 | +1.14 | +3.8% | $30.00 | $31.01 | $29.56 | 304,899 | |
| $29.73 | +4.42 | +17.5% | $26.82 | $29.93 | $26.73 | 356,742 | |
| $25.31 | -0.15 | -0.6% | $25.14 | $25.50 | $25.10 | 57,051 | |
| $25.46 | +0.48 | +1.9% | $25.40 | $25.65 | $25.15 | 70,336 | |
| $24.98 | +0.76 | +3.1% | $24.22 | $25.02 | $24.21 | 95,934 | |
| $24.22 | +0.34 | +1.4% | $23.98 | $24.26 | $23.51 | 102,953 | |
| $23.88 | +0.63 | +2.7% | $23.44 | $24.12 | $23.30 | 178,516 | |
| $23.25 | -0.05 | -0.2% | $23.29 | $23.50 | $22.85 | 98,482 | |
| $23.30 | -0.33 | -1.4% | $23.16 | $23.67 | $22.58 | 124,303 | |
| $23.63 | +0.38 | +1.6% | $23.40 | $23.74 | $23.26 | 78,676 | |
| $23.25 | -0.08 | -0.3% | $23.23 | $23.55 | $22.95 | 79,670 | |
| $23.33 | -0.22 | -0.9% | $23.55 | $23.98 | $23.13 | 199,145 | |
| $23.55 | -0.73 | -3.0% | $24.22 | $24.50 | $23.19 | 89,993 | |
| $24.28 | -0.62 | -2.5% | $24.71 | $24.82 | $23.91 | 111,075 | |
| $24.90 | -0.66 | -2.6% | $25.53 | $25.93 | $24.83 | 100,995 | |
| $25.56 | +0.39 | +1.5% | $25.64 | $25.94 | $25.20 | 202,226 | |
| $25.17 | +0.32 | +1.3% | $25.02 | $25.54 | $25.02 | 106,643 | |
| $24.85 | +0.91 | +3.8% | $23.96 | $24.99 | $23.96 | 162,930 | |
| $23.94 | +0.63 | +2.7% | $23.31 | $24.00 | $23.22 | 104,821 |
- Ticker
- LSE:0S9F
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- LSE
- Currency
- CAD
What changed lately
Latest news release · Oct 19, 2026
Total Energy Services Inc. Plans to Repurchase Shares
Latest earnings call · Aug 13, 2026
Total Energy Services (TSX:TOT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 19, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 15 slides
Calls
Replays
Total Energy Services (TSX:TOT) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 11:00 AM ET
Watch TranscriptTotal Energy Services (TSX:TOT) Q1 2026 Earnings Call
Wed, May 13, 2026 · 11:00 AM ET
Watch TranscriptTotal Energy Services (TSX:TOT) Q4 2025 Earnings Call
Wed, Mar 11, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Total Energy Services Inc. Plans to Repurchase Shares
Oct 19, 2026
Closed $37.68 (+3.4%) on Oct 19, 2026
Total Energy Services Inc. Announces 2026 Third Quarter Conference Call and Webcast
Oct 13, 2026
Closed $36.67 (+3.0%) on Oct 13, 2026
Total Energy Services Inc. Announces Changes to Board of Directors
Sep 14, 2026
Closed $34.94 (-3.6%) on Sep 14, 2026
Total Energy Services Inc. Announces Q2 2026 Results
Aug 12, 2026
Closed $29.73 (+17.5%) on Aug 13, 2026
Total Energy Services Inc. Announces 2026 Second Quarter Conference Call and Webcast
Jul 8, 2026
Closed $23.06 (+2.4%) on Jul 8, 2026
Total Energy Services Inc. Reports On Voting From The Annual Meeting Of Shareholders
May 19, 2026
Closed $27.24 (+1.8%) on May 20, 2026
Total Energy Services Inc. Announces Q1 2026 Results
May 12, 2026
Closed $25.00 (+6.1%) on May 13, 2026
Total Energy Services Inc. Announces 2026 First Quarter Conference Call and Webcast
Apr 7, 2026
Closed $22.29 (+1.5%) on Apr 7, 2026
Total Energy Services Inc. Announces Q4 2025 Results
Mar 10, 2026
Closed $19.02 (+3.5%) on Mar 11, 2026
Total Energy Services Inc. Announces 2025 Fourth Quarter Conference Call And Webcast
Feb 2, 2026
Closed $16.48 (-0.1%) on Feb 2, 2026
Decks
Shareholder Meeting (May 2026)
Shareholder meeting · 15 slides · May 19, 2026
Q1 2026 Earnings Presentation
Earnings · 39 slides · May 13, 2026
Shareholder Meeting (May 2025)
Shareholder meeting · 15 slides · May 13, 2025
Investor Presentation (October 2024)
Investor deck · 15 slides · Oct 19, 2024
Total Energy Services Inc. on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 13 in the last 12 months · 30 in all · newest Oct 19, 2026 · oldest 2009
- Calls
- 26 calls with a replay · 26 with a transcript · latest Aug 13, 2026
- Decks
- 9 decks · latest May 19, 2026
Where Total Energy Services Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:TOT · Home listing | TSX | Canada | CAD |
| LSE:0S9F · This page | LSE | United Kingdom | CAD |
| gettex:5O7 | gettex | Germany | EUR |
| LS Exchange:A0X8WB | LS Exchange | Germany | EUR |
| OTC:TOTZF | OTC | United States | USD |
| Tradegate:5O7 | Tradegate | Germany | EUR |
| Cboe Canada:TOT | Cboe Canada | Canada | CAD |
| Frankfurt:5O7 | Frankfurt | Germany | EUR |
| Stuttgart:5O7 | Stuttgart | Germany | EUR |
| Lang & Schwarz:A0X8WB | Lang & Schwarz | Germany | EUR |
| Munich:5O7 | Munich | Germany | EUR |
| Hamburg:5O7 | Hamburg | Germany | EUR |
| Dusseldorf:5O7 | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Total Energy Services Inc.