Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.370	9.810	9.300	9.800	9.094	152,077
2024-05-27	9.330	9.330	9.190	9.270	8.602	4,757
2024-05-24	9.170	9.280	9.140	9.160	8.500	30,183
2024-05-23	9.200	9.340	9.170	9.170	8.510	9,031
2024-05-22	9.360	9.360	9.180	9.180	8.519	92,533
2024-05-21	9.310	9.550	9.310	9.330	8.658	164,210
2024-05-17	9.400	9.450	9.300	9.300	8.630	45,071
2024-05-16	9.490	9.590	9.370	9.370	8.695	11,953
2024-05-15	9.540	9.620	9.280	9.490	8.807	15,888
2024-05-14	9.430	9.550	9.420	9.500	8.816	24,334
2024-05-13	9.710	9.820	9.195	9.210	8.547	750,922
2024-05-10	9.520	9.800	9.410	9.730	9.029	44,622
2024-05-09	9.670	9.720	9.550	9.550	8.862	9,007
2024-05-08	9.740	9.740	9.630	9.690	8.992	4,641
2024-05-07	9.890	9.900	9.640	9.770	9.066	7,280
2024-05-06	9.580	9.940	9.580	9.820	9.113	18,938
2024-05-03	9.550	9.660	9.550	9.580	8.890	15,887
2024-05-02	9.830	9.830	9.520	9.520	8.834	17,499
2024-05-01	9.690	9.800	9.600	9.630	8.936	27,926
2024-04-30	9.940	9.940	9.680	9.680	8.983	23,350
2024-04-29	10.100	10.200	10.000	10.070	9.345	27,252
2024-04-26	9.860	10.140	9.860	10.100	9.373	23,480
2024-04-25	9.940	9.970	9.770	9.890	9.178	14,546
2024-04-24	9.990	9.990	9.795	9.930	9.215	12,763
2024-04-23	9.770	9.770	9.540	9.680	8.983	12,272
2024-04-22	9.570	9.670	9.460	9.600	8.909	30,581
2024-04-19	9.600	9.650	9.560	9.560	8.871	16,944
2024-04-18	9.990	9.990	9.560	9.630	8.936	51,615
2024-04-17	10.130	10.190	9.870	9.870	9.159	5,973
2024-04-16	9.920	10.290	9.870	10.130	9.400	50,622
2024-04-15	10.230	10.310	9.770	9.840	9.131	27,557
2024-04-12	10.670	10.730	10.240	10.290	9.549	16,212
2024-04-11	10.700	10.790	10.650	10.660	9.892	22,516
2024-04-10	10.670	10.800	10.670	10.700	9.929	33,371
2024-04-09	10.690	10.830	10.600	10.630	9.864	45,197
2024-04-08	10.530	10.850	10.530	10.660	9.892	61,330
2024-04-05	10.460	10.620	10.430	10.460	9.707	33,175
2024-04-04	10.620	10.620	10.450	10.460	9.707	29,187
2024-04-03	10.450	10.680	10.450	10.540	9.781	67,313
2024-04-02	10.220	10.490	10.220	10.430	9.679	27,206
2024-04-01	10.300	10.330	10.240	10.250	9.512	19,259
2024-03-28	10.180	10.380	10.180	10.180	9.447	14,469
2024-03-27	10.220	10.320	10.190	10.260	9.521	33,902
2024-03-26	10.020	10.350	10.020	10.240	9.419	38,085
2024-03-25	9.800	10.160	9.800	10.110	9.299	31,755
2024-03-22	10.260	10.260	9.890	9.890	9.097	22,189
2024-03-21	10.510	10.510	10.250	10.310	9.483	28,986
2024-03-20	10.470	10.610	10.410	10.500	9.658	39,979
2024-03-19	10.470	10.470	10.400	10.470	9.631	56,695
2024-03-18	10.400	10.490	10.340	10.450	9.612	60,276
2024-03-15	10.280	10.350	10.250	10.350	9.520	139,283
2024-03-14	10.200	10.400	10.200	10.280	9.456	53,778
2024-03-13	10.070	10.360	10.070	10.200	9.382	70,301
2024-03-12	9.760	10.020	9.760	10.010	9.207	124,428
2024-03-11	9.420	9.920	9.420	9.760	8.977	72,909
2024-03-08	9.660	9.720	9.450	9.450	8.692	23,197
2024-03-07	9.520	9.610	9.450	9.560	8.794	28,380
2024-03-06	9.500	9.730	9.500	9.570	8.803	12,580
2024-03-05	9.600	9.600	9.410	9.590	8.821	47,844
2024-03-04	9.560	9.740	9.560	9.650	8.876	17,151

← NewerPage 11 of 21 · 1,258 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.