Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.760	9.760	9.600	9.640	8.867	9,079
2024-02-29	9.620	9.700	9.450	9.500	8.738	19,510
2024-02-28	9.810	9.860	9.690	9.690	8.913	49,863
2024-02-27	9.750	9.840	9.700	9.800	9.014	46,731
2024-02-26	9.670	9.780	9.670	9.730	8.950	28,487
2024-02-23	9.650	9.780	9.550	9.700	8.922	51,180
2024-02-22	9.510	9.720	9.510	9.670	8.895	16,673
2024-02-21	9.420	9.760	9.420	9.580	8.812	42,803
2024-02-20	9.510	9.510	9.360	9.430	8.674	27,836
2024-02-16	9.470	9.500	9.390	9.420	8.665	25,946
2024-02-15	9.280	9.470	9.240	9.380	8.628	41,930
2024-02-14	9.260	9.460	9.260	9.280	8.536	11,965
2024-02-13	9.330	9.420	9.240	9.250	8.508	30,379
2024-02-12	9.310	9.580	9.280	9.510	8.748	54,241
2024-02-09	9.480	9.480	9.300	9.340	8.591	23,948
2024-02-08	9.460	9.570	9.420	9.420	8.665	52,930
2024-02-07	9.170	9.350	9.110	9.290	8.545	17,223
2024-02-06	9.590	9.610	9.150	9.170	8.435	114,344
2024-02-05	9.310	9.580	9.200	9.560	8.794	102,510
2024-02-02	9.430	9.610	9.390	9.390	8.637	44,239
2024-02-01	9.420	9.640	9.400	9.520	8.757	44,548
2024-01-31	9.570	9.780	9.380	9.420	8.665	25,958
2024-01-30	9.810	9.810	9.550	9.720	8.941	44,290
2024-01-29	9.700	9.815	9.570	9.740	8.959	44,648
2024-01-26	9.590	9.820	9.500	9.730	8.950	72,581
2024-01-25	9.540	9.610	9.420	9.590	8.821	52,388
2024-01-24	9.340	9.520	9.240	9.460	8.702	61,412
2024-01-23	9.000	9.340	9.000	9.340	8.591	80,865
2024-01-22	8.870	9.070	8.870	9.020	8.297	49,921
2024-01-19	8.950	9.140	8.780	8.900	8.186	113,148
2024-01-18	8.580	8.950	8.490	8.930	8.214	94,132
2024-01-17	8.360	8.570	8.100	8.530	7.846	88,658
2024-01-16	8.210	8.450	8.210	8.420	7.745	80,252
2024-01-15	8.210	8.390	8.190	8.380	7.708	30,498
2024-01-12	8.000	8.150	7.950	8.100	7.451	68,392
2024-01-11	7.910	7.930	7.770	7.900	7.267	49,138
2024-01-10	7.760	7.910	7.710	7.900	7.267	37,754
2024-01-09	7.760	7.840	7.690	7.820	7.193	16,984
2024-01-08	7.670	7.820	7.590	7.800	7.175	20,575
2024-01-05	7.710	7.820	7.620	7.770	7.147	43,446
2024-01-04	7.830	7.840	7.680	7.730	7.110	14,257
2024-01-03	7.520	7.810	7.520	7.770	7.147	23,174
2024-01-02	7.660	8.000	7.650	7.760	7.138	44,672
2023-12-29	7.780	7.780	7.560	7.560	6.954	27,212
2023-12-28	7.780	7.780	7.620	7.650	7.037	21,357
2023-12-27	7.930	7.930	7.710	7.780	7.083	20,697
2023-12-22	7.840	7.840	7.750	7.810	7.110	21,092
2023-12-21	7.670	7.770	7.600	7.630	6.946	70,560
2023-12-20	7.820	7.820	7.650	7.730	7.037	14,828
2023-12-19	7.600	7.800	7.570	7.780	7.083	29,606
2023-12-18	7.560	7.750	7.520	7.610	6.928	43,563
2023-12-15	7.660	7.660	7.460	7.550	6.873	15,396
2023-12-14	7.680	7.800	7.590	7.680	6.992	35,037
2023-12-13	7.460	7.520	7.360	7.520	6.846	33,278
2023-12-12	7.640	7.640	7.380	7.450	6.782	33,016
2023-12-11	7.750	7.750	7.500	7.600	6.919	25,172
2023-12-08	7.710	7.750	7.650	7.740	7.046	36,090
2023-12-07	7.650	7.730	7.630	7.710	7.019	21,064
2023-12-06	7.710	7.750	7.580	7.640	6.955	25,049
2023-12-05	7.870	7.940	7.720	7.750	7.055	27,229

← NewerPage 12 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.