Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.970	8.150	7.920	7.990	7.075	44,342
2023-03-17	8.070	8.140	7.930	7.960	7.049	67,736
2023-03-16	7.890	8.230	7.840	8.190	7.252	120,229
2023-03-15	8.390	8.390	7.830	8.010	7.093	116,319
2023-03-14	8.640	8.660	8.350	8.350	7.394	119,034
2023-03-13	8.330	8.640	8.260	8.580	7.598	57,580
2023-03-10	8.910	8.920	8.380	8.460	7.492	43,563
2023-03-09	8.890	9.020	8.880	8.900	7.881	31,302
2023-03-08	8.780	8.900	8.700	8.900	7.881	28,496
2023-03-07	8.890	8.890	8.710	8.780	7.775	36,685
2023-03-06	8.900	8.940	8.800	8.940	7.917	21,205
2023-03-03	8.960	8.970	8.750	8.930	7.908	30,784
2023-03-02	8.880	9.030	8.750	9.020	7.987	27,979
2023-03-01	8.860	8.880	8.660	8.860	7.846	54,512
2023-02-28	8.750	8.860	8.720	8.780	7.775	11,665
2023-02-27	8.730	8.810	8.680	8.810	7.801	24,047
2023-02-24	8.760	8.860	8.630	8.680	7.686	27,725
2023-02-23	8.640	8.900	8.640	8.670	7.677	23,030
2023-02-22	8.660	8.850	8.630	8.690	7.695	69,911
2023-02-21	8.890	8.890	8.710	8.750	7.748	38,332
2023-02-17	9.170	9.260	8.850	8.890	7.872	79,959
2023-02-16	9.200	9.270	9.170	9.200	8.147	8,038
2023-02-15	9.270	9.320	9.080	9.260	8.200	18,576
2023-02-14	9.000	9.400	9.000	9.280	8.218	44,781
2023-02-13	8.740	9.200	8.740	9.190	8.138	45,275
2023-02-10	8.740	8.850	8.680	8.750	7.748	27,020
2023-02-09	8.910	9.000	8.750	8.750	7.748	28,766
2023-02-08	8.750	8.940	8.750	8.920	7.899	25,918
2023-02-07	8.850	8.850	8.580	8.770	7.766	8,508
2023-02-06	8.880	8.900	8.730	8.850	7.837	21,447
2023-02-03	8.770	8.900	8.620	8.740	7.739	56,647
2023-02-02	8.890	8.890	8.680	8.810	7.801	46,600
2023-02-01	9.180	9.270	8.790	8.930	7.908	68,123
2023-01-31	9.180	9.370	9.180	9.270	8.209	17,587
2023-01-30	9.320	9.410	9.150	9.200	8.147	158,702
2023-01-27	9.330	9.440	9.140	9.300	8.235	79,914
2023-01-26	9.300	9.300	9.110	9.230	8.173	21,492
2023-01-25	9.050	9.090	8.830	9.000	7.970	25,760
2023-01-24	9.100	9.100	8.910	8.950	7.925	34,756
2023-01-23	9.580	9.580	9.130	9.130	8.085	26,606
2023-01-20	9.580	9.600	9.440	9.530	8.439	14,382
2023-01-19	9.310	9.620	9.150	9.560	8.466	30,430
2023-01-18	9.680	9.870	9.260	9.350	8.280	105,498
2023-01-17	9.390	9.680	9.390	9.650	8.545	225,917
2023-01-16	9.240	9.570	9.140	9.330	8.262	74,784
2023-01-13	9.050	9.240	8.950	9.180	8.129	69,696
2023-01-12	8.800	9.250	8.760	9.090	8.049	262,324
2023-01-11	8.720	8.800	8.630	8.700	7.704	54,624
2023-01-10	8.550	8.800	8.550	8.700	7.704	38,154
2023-01-09	8.480	8.820	8.470	8.550	7.571	13,830
2023-01-06	8.360	8.620	8.360	8.490	7.518	56,599
2023-01-05	8.290	8.430	8.250	8.320	7.368	47,128
2023-01-04	8.350	8.500	8.300	8.440	7.474	103,043
2023-01-03	8.580	8.660	8.340	8.490	7.518	59,570
2022-12-30	8.480	8.720	8.350	8.610	7.624	45,175
2022-12-29	8.500	8.580	8.400	8.520	7.545	13,360
2022-12-28	8.550	8.620	8.390	8.580	7.545	47,574
2022-12-23	8.570	8.600	8.320	8.500	7.474	90,456
2022-12-22	8.710	8.750	8.350	8.570	7.536	46,145
2022-12-21	8.960	8.960	8.740	8.830	7.764	41,228

← NewerPage 16 of 21 · 1,256 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.