Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.010	8.020	7.820	7.840	7.137	22,903
2023-12-01	7.990	8.230	7.980	8.050	7.328	58,565
2023-11-30	7.810	8.030	7.810	7.890	7.183	18,617
2023-11-29	7.575	7.860	7.575	7.790	7.092	49,073
2023-11-28	7.610	7.670	7.530	7.550	6.873	12,225
2023-11-27	7.710	7.710	7.570	7.610	6.928	44,787
2023-11-24	7.730	7.750	7.660	7.710	7.019	30,358
2023-11-23	7.730	7.750	7.730	7.750	7.055	4,274
2023-11-22	7.700	7.790	7.670	7.740	7.046	17,367
2023-11-21	8.030	8.170	7.650	7.850	7.146	79,651
2023-11-20	8.040	8.220	8.040	8.070	7.347	52,839
2023-11-17	7.870	8.170	7.860	8.100	7.374	66,209
2023-11-16	8.130	8.130	7.835	7.850	7.146	46,276
2023-11-15	8.040	8.290	8.040	8.110	7.383	25,040
2023-11-14	8.250	8.370	8.110	8.110	7.383	26,949
2023-11-13	8.380	8.380	8.130	8.160	7.429	83,643
2023-11-10	8.350	8.465	8.310	8.450	7.693	27,232
2023-11-09	8.510	8.610	8.350	8.350	7.602	23,109
2023-11-08	8.470	8.600	8.460	8.460	7.702	36,717
2023-11-07	8.790	8.880	8.500	8.530	7.765	25,123
2023-11-06	8.720	8.840	8.650	8.770	7.984	29,900
2023-11-03	8.500	8.765	8.410	8.730	7.947	17,941
2023-11-02	8.220	8.510	8.220	8.410	7.656	9,158
2023-11-01	8.180	8.470	8.180	8.380	7.629	8,860
2023-10-31	8.290	8.325	8.100	8.280	7.538	74,057
2023-10-30	8.510	8.650	8.160	8.380	7.629	128,759
2023-10-27	8.440	8.580	8.400	8.510	7.747	16,177
2023-10-26	8.600	8.600	8.260	8.340	7.592	43,426
2023-10-25	8.600	8.680	8.560	8.610	7.838	14,707
2023-10-24	9.060	9.060	8.600	8.620	7.847	18,763
2023-10-23	8.910	9.060	8.610	8.760	7.975	73,697
2023-10-20	9.150	9.150	8.920	8.920	8.120	28,011
2023-10-19	8.960	9.390	8.960	9.000	8.193	4,525
2023-10-18	9.400	9.400	9.040	9.050	8.239	14,234
2023-10-17	9.130	9.250	9.070	9.160	8.339	25,267
2023-10-16	8.880	9.080	8.860	9.080	8.266	11,930
2023-10-13	8.970	9.080	8.930	8.970	8.166	11,742
2023-10-12	8.950	9.080	8.860	8.920	8.120	27,005
2023-10-11	9.020	9.140	9.000	9.030	8.221	17,897
2023-10-10	9.000	9.230	8.980	9.210	8.384	37,040
2023-10-06	8.760	8.980	8.760	8.860	8.066	57,376
2023-10-05	8.920	8.980	8.810	8.820	8.029	12,176
2023-10-04	8.860	8.900	8.840	8.900	8.102	16,063
2023-10-03	8.890	9.030	8.850	8.970	8.166	18,555
2023-10-02	9.300	9.360	8.880	8.970	8.166	29,175
2023-09-29	9.490	9.550	9.330	9.360	8.521	28,355
2023-09-28	9.320	9.560	9.320	9.550	8.694	39,189
2023-09-27	9.280	9.500	9.280	9.430	8.512	40,686
2023-09-26	9.410	9.530	9.250	9.270	8.367	12,771
2023-09-25	9.490	9.650	9.400	9.480	8.557	41,358
2023-09-22	9.370	9.820	9.370	9.460	8.539	24,111
2023-09-21	9.810	9.810	9.320	9.320	8.413	19,299
2023-09-20	9.600	9.900	9.600	9.710	8.765	26,828
2023-09-19	10.150	10.150	9.830	9.840	8.882	28,384
2023-09-18	9.900	10.130	9.890	10.010	9.035	88,512
2023-09-15	9.970	10.050	9.880	9.890	8.927	25,603
2023-09-14	10.100	10.130	9.980	10.030	9.053	18,740
2023-09-13	10.100	10.120	9.940	10.050	9.072	32,459
2023-09-12	10.040	10.210	10.030	10.100	9.117	36,019
2023-09-11	10.260	10.280	10.100	10.160	9.171	59,925

← NewerPage 13 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.