Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.520	8.740	8.520	8.740	7.816	25,622
2023-06-12	8.400	8.560	8.260	8.510	7.610	41,118
2023-06-09	8.830	8.830	8.440	8.440	7.547	17,513
2023-06-08	8.880	8.880	8.760	8.840	7.905	9,640
2023-06-07	8.740	8.980	8.710	8.810	7.878	11,929
2023-06-06	8.810	8.870	8.750	8.770	7.842	7,351
2023-06-05	9.040	9.040	8.850	8.990	8.039	19,584
2023-06-02	8.980	9.010	8.730	8.860	7.923	11,987
2023-06-01	8.730	8.940	8.710	8.940	7.994	15,658
2023-05-31	8.790	8.790	8.700	8.730	7.807	32,904
2023-05-30	8.940	8.950	8.840	8.920	7.977	27,499
2023-05-29	8.740	8.990	8.740	8.970	8.021	23,139
2023-05-26	8.820	8.960	8.710	8.740	7.816	38,201
2023-05-25	8.880	8.880	8.750	8.840	7.905	8,622
2023-05-24	9.010	9.010	8.770	8.850	7.914	9,185
2023-05-23	8.920	9.010	8.790	9.010	8.057	33,346
2023-05-19	9.010	9.070	8.760	8.760	7.833	34,703
2023-05-18	8.840	9.020	8.740	9.000	8.048	54,467
2023-05-17	8.740	8.870	8.660	8.750	7.825	50,980
2023-05-16	8.590	8.760	8.510	8.740	7.816	63,004
2023-05-15	8.470	8.820	8.450	8.600	7.690	75,116
2023-05-12	8.140	8.540	8.130	8.480	7.583	79,337
2023-05-11	7.760	7.910	7.760	7.850	7.020	24,041
2023-05-10	8.000	8.000	7.790	7.850	7.020	8,610
2023-05-09	7.700	8.060	7.700	7.960	7.118	14,560
2023-05-08	7.690	8.010	7.690	7.690	6.877	21,354
2023-05-05	7.680	7.940	7.680	7.830	7.002	5,863
2023-05-04	7.710	7.940	7.620	7.630	6.823	21,164
2023-05-03	7.750	7.860	7.740	7.790	6.966	25,830
2023-05-02	7.880	7.900	7.680	7.900	7.064	25,694
2023-05-01	7.950	8.030	7.800	7.900	7.064	29,848
2023-04-28	7.860	8.090	7.860	8.010	7.163	26,816
2023-04-27	7.850	7.950	7.770	7.850	7.020	20,062
2023-04-26	8.150	8.180	7.860	7.870	7.038	24,277
2023-04-25	8.220	8.230	8.090	8.150	7.288	18,941
2023-04-24	8.030	8.260	8.005	8.260	7.386	27,733
2023-04-21	8.150	8.150	7.980	8.050	7.199	25,720
2023-04-20	8.210	8.250	8.110	8.160	7.297	62,054
2023-04-19	8.360	8.360	8.100	8.250	7.377	56,257
2023-04-18	8.490	8.490	8.310	8.370	7.485	33,243
2023-04-17	8.470	8.490	8.390	8.420	7.529	21,719
2023-04-14	8.500	8.500	8.270	8.340	7.458	26,230
2023-04-13	8.480	8.590	8.440	8.530	7.628	12,182
2023-04-12	8.560	8.580	8.410	8.440	7.547	26,028
2023-04-11	8.420	8.620	8.400	8.570	7.664	78,668
2023-04-10	8.220	8.400	8.210	8.400	7.512	90,957
2023-04-06	8.150	8.250	8.060	8.210	7.342	41,136
2023-04-05	8.400	8.410	8.100	8.100	7.243	131,753
2023-04-04	8.410	8.410	8.220	8.400	7.512	32,773
2023-04-03	8.400	8.460	8.330	8.350	7.467	142,544
2023-03-31	8.300	8.370	8.240	8.280	7.404	17,692
2023-03-30	8.070	8.250	8.070	8.190	7.324	26,086
2023-03-29	8.250	8.250	8.070	8.210	7.270	294,501
2023-03-28	7.980	8.220	7.980	8.150	7.217	21,128
2023-03-27	7.810	8.070	7.720	8.050	7.128	30,581
2023-03-24	8.000	8.000	7.800	7.880	6.978	10,812
2023-03-23	8.210	8.250	8.000	8.040	7.120	28,260
2023-03-22	8.210	8.275	8.120	8.170	7.235	22,532
2023-03-21	8.140	8.280	8.080	8.110	7.182	523,304
2023-03-20	7.970	8.150	7.920	7.990	7.075	44,342

← NewerPage 15 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.