Historical Prices for Total Energy Services Trust (TOT.UN)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Total Energy Services Trust (TOT.UN:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	4.10	4.38	4.10	4.29	75,150	0.20	4.89%
12/1/08	4.27	4.43	4.00	4.09	83,930	-0.34	-7.67%
11/28/08	4.70	4.77	4.40	4.43	55,539	-0.07	-1.56%
11/27/08	4.05	4.66	3.80	4.50	43,424	0.38	9.22%
11/26/08	4.01	4.25	4.01	4.12	32,053	-0.07	-1.67%
11/25/08	4.13	4.20	4.10	4.19	19,385	0.11	2.70%
11/24/08	4.10	4.29	4.08	4.08	85,955	-0.02	-0.49%
11/21/08	4.22	4.30	3.95	4.10	77,501	-0.10	-2.38%
11/20/08	4.05	4.28	4.05	4.20	22,984	0.10	2.44%
11/19/08	4.05	4.25	4.01	4.10	105,792	-0.15	-3.53%
11/18/08	4.29	4.37	4.25	4.25	43,327	-0.03	-0.70%
11/17/08	4.20	4.29	4.20	4.28	23,844	0.08	1.90%
11/14/08	4.20	4.30	4.10	4.20	42,768	0.01	0.24%
11/13/08	4.25	4.30	4.12	4.19	78,633	-0.11	-2.56%
11/12/08	4.21	4.30	4.21	4.30	35,881	0.08	1.90%
11/11/08	4.22	4.22	4.22	4.22	100	-0.03	-0.71%
11/10/08	4.29	4.34	4.20	4.25	252,736	-0.05	-1.16%
11/7/08	4.25	4.40	3.20	4.30	80,814	-0.05	-1.15%
11/6/08	4.43	4.47	4.35	4.35	78,090	-0.04	-0.91%
11/5/08	4.36	4.42	4.36	4.39	6,117	-0.06	-1.35%
11/4/08	4.59	4.65	4.36	4.45	54,600	0.01	0.23%
11/3/08	4.41	4.60	4.41	4.44	24,967	-0.14	-3.06%
10/31/08	4.59	4.62	4.54	4.58	17,782	-0.01	-0.22%
10/30/08	4.60	4.61	4.50	4.59	43,983	-0.01	-0.22%
10/29/08	4.51	4.60	4.43	4.60	6,550	0.15	3.37%
10/28/08	4.66	4.66	4.45	4.45	44,993	-0.20	-4.30%
10/27/08	4.45	4.66	4.45	4.65	32,754	0.08	1.75%
10/24/08	3.76	4.76	3.76	4.57	46,425	-0.10	-2.14%
10/23/08	4.87	4.87	4.65	4.67	65,522	-0.19	-3.91%
10/22/08	4.85	4.86	4.85	4.86	72,304	-0.09	-1.82%
10/21/08	5.00	5.00	4.94	4.95	116,015	–	–
10/20/08	4.96	5.01	4.95	4.95	36,018	0.06	1.23%
10/17/08	5.08	5.18	4.81	4.89	38,241	-0.11	-2.20%
10/16/08	5.10	5.15	4.27	5.00	36,750	-0.05	-0.99%
10/15/08	5.34	5.46	5.05	5.05	43,783	-0.40	-7.34%
10/14/08	5.03	5.57	5.03	5.45	21,800	0.60	12.37%
10/10/08	3.01	4.85	3.01	4.85	68,456	-0.09	-1.82%
10/9/08	4.76	5.05	4.76	4.94	107,126	-0.08	-1.59%
10/8/08	5.06	5.49	4.99	5.02	46,600	-0.46	-8.39%
10/7/08	5.26	5.75	5.26	5.48	52,864	-0.22	-3.86%
10/6/08	5.70	5.72	5.00	5.70	84,279	-0.10	-1.72%
10/3/08	5.70	5.85	5.70	5.80	18,300	0.04	0.69%
10/2/08	5.93	5.99	5.72	5.76	145,704	-0.04	-0.69%
10/1/08	5.92	6.03	5.70	5.80	82,669	-0.52	-8.23%
9/30/08	7.15	7.15	6.19	6.32	66,634	-0.01	-0.16%
9/29/08	5.90	6.88	5.85	6.33	88,453	0.42	7.11%
9/26/08	5.98	5.98	5.85	5.91	20,500	0.06	1.03%
9/25/08	5.85	5.86	5.80	5.85	331,655	0.03	0.52%
9/24/08	5.76	6.14	5.70	5.82	18,366	-0.08	-1.36%
9/23/08	6.25	6.43	5.80	5.90	49,920	0.12	2.08%
9/22/08	6.25	6.25	5.75	5.78	45,908	-0.08	-1.37%
9/19/08	5.81	6.12	5.81	5.86	35,664	-0.04	-0.68%
9/18/08	5.35	6.03	5.35	5.90	56,094	0.47	8.66%
9/17/08	5.61	5.86	5.35	5.43	49,903	-0.25	-4.40%
9/16/08	6.09	6.09	5.55	5.68	329,551	-0.20	-3.40%
9/15/08	5.70	6.38	5.70	5.88	68,802	-0.16	-2.65%
9/12/08	6.41	6.52	6.00	6.04	107,022	-0.42	-6.50%
9/11/08	6.59	6.59	6.34	6.46	14,781	-0.07	-1.07%
9/10/08	6.27	6.54	6.27	6.53	46,414	0.23	3.65%
9/9/08	6.88	6.90	6.00	6.30	146,201	-0.59	-8.56%
9/8/08	7.28	7.72	6.80	6.89	33,177	-0.35	-4.83%
9/5/08	7.68	7.70	7.17	7.24	57,000	-0.41	-5.36%
9/4/08	7.71	7.77	7.62	7.65	74,838	-0.05	-0.65%
9/3/08	7.71	7.81	7.70	7.70	31,646	-0.12	-1.53%