Total Energy Services Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.050	9.050	8.910	8.910	8.346	54,874
2024-08-21	8.960	9.070	8.960	9.050	8.478	40,854
2024-08-20	9.050	9.080	8.950	8.960	8.393	56,273
2024-08-19	9.150	9.180	9.030	9.090	8.515	104,985
2024-08-16	9.170	9.170	9.130	9.150	8.571	35,285
2024-08-15	9.130	9.220	9.130	9.180	8.599	89,173
2024-08-14	9.140	9.160	9.120	9.150	8.571	15,645
2024-08-13	9.290	9.290	9.100	9.150	8.571	57,851
2024-08-12	9.250	9.500	9.250	9.250	8.665	104,223
2024-08-09	9.170	9.460	9.150	9.200	8.618	28,057
2024-08-08	8.960	9.090	8.960	9.070	8.496	9,545
2024-08-07	9.160	9.280	8.930	8.940	8.374	27,340
2024-08-06	9.110	9.200	8.990	9.080	8.506	27,801
2024-08-02	9.840	9.840	9.120	9.250	8.665	52,844
2024-08-01	9.880	10.060	9.660	9.770	9.152	31,613
2024-07-31	9.730	9.950	9.730	9.800	9.180	23,024
2024-07-30	9.760	9.850	9.540	9.650	9.040	22,002
2024-07-29	9.680	10.180	9.580	9.810	9.189	52,138
2024-07-26	9.320	9.630	9.320	9.570	8.965	103,378
2024-07-25	9.230	9.340	9.130	9.340	8.749	9,952
2024-07-24	9.290	9.290	9.200	9.200	8.618	8,116
2024-07-23	9.390	9.390	9.260	9.360	8.768	62,800
2024-07-22	9.470	9.480	9.310	9.370	8.777	14,254
2024-07-19	9.490	9.660	9.450	9.510	8.908	9,800
2024-07-18	9.400	9.610	9.400	9.560	8.955	26,570
2024-07-17	9.640	9.740	9.460	9.460	8.862	18,736
2024-07-16	9.450	9.695	9.390	9.660	9.049	31,536
2024-07-15	9.310	9.490	9.080	9.450	8.852	19,190
2024-07-12	9.100	9.120	9.010	9.120	8.543	42,645
2024-07-11	9.010	9.150	9.010	9.100	8.524	4,926
2024-07-10	9.080	9.100	9.000	9.050	8.478	28,055
2024-07-09	9.240	9.240	9.010	9.080	8.506	22,521
2024-07-08	9.410	9.410	9.110	9.240	8.655	38,336
2024-07-05	9.600	9.600	9.260	9.340	8.749	21,090
2024-07-04	9.300	9.520	9.300	9.440	8.843	3,780
2024-07-03	9.500	9.500	9.300	9.300	8.712	30,110
2024-07-02	9.480	9.700	9.440	9.440	8.843	14,959
2024-06-28	9.620	9.770	9.500	9.660	9.049	29,444
2024-06-27	9.320	9.630	9.320	9.620	8.927	18,781
2024-06-26	9.380	9.480	9.380	9.440	8.760	14,546
2024-06-25	9.470	9.470	9.310	9.380	8.704	26,799
2024-06-24	9.110	9.380	9.060	9.370	8.695	15,438
2024-06-21	9.390	9.410	9.120	9.120	8.463	16,567
2024-06-20	9.390	9.470	9.300	9.420	8.742	17,536
2024-06-19	9.930	9.930	9.270	9.335	8.663	18,725
2024-06-18	9.420	9.640	9.190	9.190	8.528	25,157
2024-06-17	9.400	9.560	9.350	9.400	8.723	18,694
2024-06-14	9.570	9.600	9.390	9.420	8.742	33,164
2024-06-13	9.620	9.620	9.450	9.450	8.769	9,084
2024-06-12	9.730	9.890	9.630	9.700	9.001	39,277
2024-06-11	9.840	9.840	9.630	9.640	8.946	15,845
2024-06-10	9.510	9.850	9.500	9.780	9.076	248,512
2024-06-07	9.450	9.530	9.440	9.480	8.797	9,469
2024-06-06	9.390	9.480	9.380	9.450	8.769	5,424
2024-06-05	9.270	9.400	9.220	9.250	8.584	14,317
2024-06-04	9.310	9.370	9.200	9.230	8.565	15,959
2024-06-03	9.410	9.410	9.300	9.330	8.658	28,566
2024-05-31	9.590	9.590	9.340	9.450	8.769	28,320
2024-05-30	9.220	9.560	9.220	9.280	8.612	27,522
2024-05-29	9.430	9.900	9.430	9.490	8.807	28,955

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1200 CAD
2026-06-30	0.1200 CAD
2026-03-31	0.1200 CAD
2025-12-31	0.1000 CAD
2025-09-29	0.1000 CAD
2025-06-30	0.1000 CAD
2025-03-31	0.1000 CAD
2024-12-31	0.0900 CAD
2024-09-27	0.0900 CAD
2024-06-28	0.0900 CAD
2024-03-27	0.0900 CAD
2023-12-28	0.0800 CAD
2023-09-28	0.0800 CAD
2023-06-29	0.0800 CAD
2023-03-30	0.0800 CAD
2022-12-29	0.0600 CAD
2022-09-28	0.0600 CAD
2022-06-29	0.0600 CAD
2019-12-30	0.0600 CAD
2019-09-27	0.0600 CAD
2019-06-27	0.0600 CAD
2019-03-28	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.