Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.590	8.800	8.540	8.800	7.738	54,941
2022-12-19	8.370	8.560	8.290	8.440	7.422	58,485
2022-12-16	8.510	8.510	8.320	8.370	7.360	71,237
2022-12-15	8.780	8.780	8.540	8.680	7.633	33,098
2022-12-14	8.730	8.960	8.450	8.940	7.861	61,344
2022-12-13	8.410	8.730	8.320	8.730	7.677	32,668
2022-12-12	8.410	8.460	8.200	8.380	7.369	64,265
2022-12-09	8.530	8.620	8.300	8.400	7.386	50,976
2022-12-08	8.660	8.700	8.460	8.500	7.474	31,783
2022-12-07	8.620	8.790	8.560	8.630	7.589	28,363
2022-12-06	8.880	9.120	8.590	8.610	7.571	53,793
2022-12-05	8.980	9.180	8.810	9.070	7.976	86,500
2022-12-02	8.650	8.780	8.640	8.750	7.694	27,645
2022-12-01	8.800	8.860	8.670	8.780	7.721	21,406
2022-11-30	8.790	8.890	8.730	8.760	7.703	20,184
2022-11-29	8.560	8.760	8.270	8.720	7.668	45,684
2022-11-28	8.650	8.650	8.360	8.520	7.492	73,536
2022-11-25	8.780	8.880	8.690	8.690	7.641	46,284
2022-11-24	8.850	8.850	8.760	8.760	7.703	14,467
2022-11-23	8.880	8.930	8.800	8.910	7.835	28,443
2022-11-22	8.830	9.000	8.830	8.940	7.861	42,652
2022-11-21	9.030	9.030	8.680	8.830	7.764	71,237
2022-11-18	8.890	9.190	8.790	9.040	7.949	52,642
2022-11-17	8.830	9.080	8.710	9.080	7.984	55,988
2022-11-16	9.150	9.150	8.730	8.900	7.826	128,356
2022-11-15	8.950	9.150	8.850	9.150	8.046	61,659
2022-11-14	8.890	8.980	8.740	8.800	7.738	79,285
2022-11-11	8.500	8.890	8.480	8.820	7.756	54,715
2022-11-10	8.490	8.580	8.300	8.430	7.413	124,155
2022-11-09	8.440	8.440	8.150	8.200	7.211	53,550
2022-11-08	8.500	8.660	8.500	8.510	7.483	22,555
2022-11-07	8.420	8.730	8.410	8.520	7.492	42,441
2022-11-04	8.570	8.880	8.140	8.320	7.316	46,108
2022-11-03	8.160	8.500	8.100	8.400	7.386	45,113
2022-11-02	8.320	8.490	8.020	8.250	7.254	35,820
2022-11-01	7.980	8.360	7.980	8.330	7.325	34,043
2022-10-31	7.870	8.080	7.840	7.840	6.894	50,230
2022-10-28	7.920	7.950	7.780	7.880	6.929	9,905
2022-10-27	7.880	7.960	7.790	7.910	6.955	36,492
2022-10-26	7.880	7.970	7.660	7.740	6.806	36,499
2022-10-25	7.770	7.960	7.690	7.830	6.885	42,606
2022-10-24	7.500	7.680	7.500	7.650	6.727	52,356
2022-10-21	7.520	7.650	7.120	7.530	6.621	39,764
2022-10-20	7.400	7.570	7.330	7.390	6.498	49,139
2022-10-19	7.270	7.470	7.200	7.410	6.516	64,342
2022-10-18	7.230	7.500	7.190	7.340	6.454	30,335
2022-10-17	6.840	7.210	6.840	7.100	6.243	61,316
2022-10-14	7.050	7.050	6.910	6.910	6.076	33,703
2022-10-13	6.830	7.210	6.830	7.100	6.243	27,926
2022-10-12	6.920	7.050	6.850	6.930	6.094	55,605
2022-10-11	7.010	7.120	6.840	6.960	6.120	118,371
2022-10-07	7.260	7.260	6.940	6.990	6.147	19,182
2022-10-06	7.200	7.250	7.010	7.120	6.261	35,600
2022-10-05	7.080	7.200	6.940	7.200	6.331	19,108
2022-10-04	6.850	7.090	6.850	7.090	6.234	24,923
2022-10-03	6.580	6.820	6.460	6.750	5.935	32,214
2022-09-30	6.470	6.700	6.380	6.460	5.680	30,660
2022-09-29	6.750	6.750	6.440	6.470	5.689	34,162
2022-09-28	6.160	6.800	6.120	6.690	5.883	54,551
2022-09-27	6.230	6.370	6.140	6.150	5.355	76,334

← NewerPage 17 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.