Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.830	10.150	9.830	10.050	9.072	48,864
2023-09-07	9.870	9.960	9.840	9.910	8.945	31,267
2023-09-06	9.830	9.905	9.750	9.880	8.918	41,616
2023-09-05	9.730	10.250	9.670	9.850	8.891	104,276
2023-09-01	9.400	9.860	9.200	9.720	8.774	139,431
2023-08-31	9.310	9.430	9.290	9.400	8.485	31,587
2023-08-30	9.350	9.430	9.300	9.330	8.422	45,896
2023-08-29	9.020	9.300	9.010	9.260	8.358	68,024
2023-08-28	8.680	9.020	8.450	8.980	8.106	96,061
2023-08-25	8.780	8.810	8.710	8.730	7.880	72,048
2023-08-24	8.780	8.900	8.720	8.790	7.934	43,378
2023-08-23	8.980	8.980	8.730	8.800	7.943	45,194
2023-08-22	9.100	9.100	8.780	8.950	8.079	64,976
2023-08-21	9.050	9.200	8.940	8.980	8.106	51,489
2023-08-18	9.040	9.190	9.000	9.160	8.268	27,038
2023-08-17	9.250	9.330	9.110	9.110	8.223	23,112
2023-08-16	9.400	9.455	9.150	9.200	8.304	113,549
2023-08-15	9.380	9.470	9.190	9.270	8.367	73,218
2023-08-14	9.150	9.520	8.965	9.390	8.476	145,883
2023-08-11	9.970	9.970	9.150	9.150	8.259	116,660
2023-08-10	10.320	10.320	9.920	10.010	9.035	14,254
2023-08-09	10.260	10.310	10.190	10.300	9.297	12,323
2023-08-08	9.820	10.340	9.820	10.170	9.180	41,014
2023-08-04	10.330	10.330	10.050	10.135	9.148	10,314
2023-08-03	10.130	10.210	9.790	10.150	9.162	20,891
2023-08-02	10.030	10.190	9.800	9.920	8.954	54,030
2023-08-01	10.270	10.395	10.100	10.220	9.225	46,034
2023-07-31	10.080	10.360	9.990	10.240	9.243	88,203
2023-07-28	9.960	10.140	9.890	10.000	9.026	54,945
2023-07-27	9.590	10.010	9.590	9.960	8.990	90,709
2023-07-26	9.530	9.640	9.460	9.620	8.683	22,519
2023-07-25	9.440	9.640	9.400	9.600	8.665	93,542
2023-07-24	9.350	9.470	9.300	9.430	8.512	11,959
2023-07-21	9.440	9.440	9.230	9.330	8.422	25,672
2023-07-20	9.590	9.590	9.390	9.420	8.503	16,357
2023-07-19	9.630	9.640	9.520	9.560	8.629	62,357
2023-07-18	9.370	9.630	9.370	9.630	8.692	59,995
2023-07-17	9.180	9.440	9.160	9.400	8.485	56,631
2023-07-14	9.310	9.310	9.070	9.250	8.349	22,515
2023-07-13	9.260	9.340	9.100	9.330	8.422	83,285
2023-07-12	9.120	9.270	9.010	9.270	8.367	35,856
2023-07-11	9.000	9.120	8.980	9.030	8.151	47,418
2023-07-10	8.850	9.090	8.810	8.960	8.088	83,289
2023-07-07	8.600	8.980	8.570	8.880	8.015	95,962
2023-07-06	8.680	8.680	8.360	8.500	7.672	50,921
2023-07-05	8.620	8.700	8.460	8.600	7.763	22,236
2023-07-04	8.760	8.880	8.720	8.810	7.952	16,919
2023-06-30	8.620	8.790	8.600	8.790	7.934	35,682
2023-06-29	8.580	8.620	8.510	8.620	7.781	3,993
2023-06-28	8.590	8.630	8.500	8.590	7.681	3,172
2023-06-27	8.450	8.620	8.390	8.610	7.699	57,978
2023-06-26	8.620	8.750	8.460	8.520	7.619	16,105
2023-06-23	8.680	8.740	8.520	8.690	7.771	23,090
2023-06-22	8.540	8.720	8.540	8.700	7.780	22,587
2023-06-21	8.440	8.630	8.440	8.630	7.717	27,155
2023-06-20	8.700	8.700	8.460	8.650	7.735	27,589
2023-06-19	8.370	8.740	8.370	8.680	7.762	35,163
2023-06-16	8.500	8.500	8.350	8.400	7.512	40,624
2023-06-15	8.530	8.550	8.420	8.540	7.637	32,839
2023-06-14	8.760	8.760	8.400	8.540	7.637	27,220

← NewerPage 14 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.