Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.430	6.630	6.160	6.170	5.373	70,110
2022-09-23	6.750	6.750	6.350	6.430	5.599	65,279
2022-09-22	6.840	7.120	6.770	6.820	5.939	48,112
2022-09-21	7.020	7.110	6.880	6.880	5.991	55,856
2022-09-20	7.030	7.130	6.810	7.020	6.113	69,620
2022-09-19	6.860	7.245	6.850	7.140	6.217	58,149
2022-09-16	7.030	7.110	6.880	6.880	5.991	87,076
2022-09-15	7.230	7.260	7.030	7.070	6.156	33,682
2022-09-14	7.180	7.600	7.180	7.330	6.383	58,033
2022-09-13	7.140	7.260	7.120	7.120	6.200	72,154
2022-09-12	7.210	7.420	7.190	7.240	6.304	46,955
2022-09-09	7.180	7.320	7.120	7.210	6.278	44,801
2022-09-08	7.130	7.140	7.020	7.080	6.165	22,988
2022-09-07	7.140	7.210	6.980	7.100	6.182	40,196
2022-09-06	7.220	7.350	7.120	7.200	6.269	35,066
2022-09-02	7.200	7.340	7.100	7.120	6.200	24,904
2022-09-01	7.200	7.290	7.030	7.100	6.182	59,323
2022-08-31	7.540	7.550	7.270	7.270	6.330	80,593
2022-08-30	7.800	7.800	7.540	7.600	6.618	46,017
2022-08-29	7.730	8.100	7.730	7.800	6.792	112,710
2022-08-26	8.070	8.100	7.880	7.880	6.862	87,710
2022-08-25	8.100	8.170	7.960	8.160	7.105	42,849
2022-08-24	7.940	8.110	7.890	8.080	7.036	21,970
2022-08-23	7.890	8.060	7.850	7.940	6.914	22,947
2022-08-22	7.840	7.880	7.580	7.770	6.766	28,716
2022-08-19	8.140	8.170	7.840	7.920	6.896	38,688
2022-08-18	8.010	8.150	8.010	8.140	7.088	25,646
2022-08-17	7.950	8.030	7.870	8.000	6.966	38,667
2022-08-16	7.940	8.000	7.780	7.940	6.914	42,231
2022-08-15	7.770	7.900	7.520	7.890	6.870	33,005
2022-08-12	8.000	8.220	7.730	7.860	6.844	30,863
2022-08-11	7.880	8.200	7.880	8.010	6.975	142,957
2022-08-10	7.540	7.850	7.440	7.790	6.783	72,980
2022-08-09	7.480	7.720	7.440	7.470	6.505	47,501
2022-08-08	7.350	7.380	7.150	7.330	6.383	44,175
2022-08-05	7.170	7.350	7.070	7.350	6.400	44,699
2022-08-04	7.310	7.390	7.160	7.190	6.261	19,039
2022-08-03	7.590	7.590	7.300	7.320	6.374	26,543
2022-08-02	7.700	7.800	7.510	7.560	6.583	25,875
2022-07-29	7.450	7.790	7.430	7.710	6.713	59,046
2022-07-28	7.350	7.440	7.210	7.430	6.470	34,584
2022-07-27	7.380	7.380	7.150	7.250	6.313	61,776
2022-07-26	7.240	7.280	7.080	7.140	6.217	29,744
2022-07-25	7.330	7.410	7.140	7.240	6.304	29,590
2022-07-22	7.300	7.320	7.140	7.140	6.217	17,516
2022-07-21	7.400	7.430	7.250	7.290	6.348	23,689
2022-07-20	7.500	7.650	7.320	7.540	6.565	47,115
2022-07-19	7.370	7.590	7.370	7.500	6.531	17,716
2022-07-18	7.250	7.540	7.190	7.330	6.383	36,844
2022-07-15	6.860	7.040	6.780	6.980	6.078	25,804
2022-07-14	6.900	6.900	6.510	6.850	5.965	44,459
2022-07-13	6.970	7.160	6.850	6.850	5.965	27,802
2022-07-12	7.060	7.240	7.030	7.080	6.165	23,770
2022-07-11	7.310	7.480	7.210	7.360	6.409	95,787
2022-07-08	7.390	7.560	7.230	7.380	6.426	28,643
2022-07-07	6.940	7.690	6.940	7.390	6.435	135,092
2022-07-06	7.030	7.200	6.810	6.930	6.034	51,635
2022-07-05	7.580	7.580	7.120	7.170	6.243	36,947
2022-07-04	7.560	7.850	7.500	7.650	6.661	24,735
2022-06-30	7.350	7.610	7.190	7.470	6.505	68,053

← NewerPage 18 of 21 · 1,259 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.