Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	7.790	7.820	7.330	7.350	6.400	57,326
2022-06-28	7.850	8.060	7.770	7.950	6.870	87,156
2022-06-27	7.600	7.850	7.500	7.850	6.784	70,211
2022-06-24	7.270	7.590	7.250	7.520	6.499	48,705
2022-06-23	7.680	7.750	7.250	7.290	6.300	87,209
2022-06-22	7.920	8.060	7.600	7.670	6.628	64,011
2022-06-21	8.080	8.200	7.870	8.120	7.017	50,888
2022-06-20	7.360	7.760	7.280	7.600	6.568	73,404
2022-06-17	7.710	7.850	7.330	7.490	6.473	75,906
2022-06-16	8.310	8.310	7.700	7.740	6.689	122,048
2022-06-15	8.320	8.530	8.220	8.390	7.250	60,138
2022-06-14	8.510	8.550	8.130	8.230	7.112	53,762
2022-06-13	8.590	8.700	8.240	8.460	7.311	86,870
2022-06-10	8.930	9.310	8.600	8.830	7.631	45,870
2022-06-09	9.060	9.150	8.910	9.010	7.786	37,940
2022-06-08	9.200	9.310	9.010	9.180	7.933	43,016
2022-06-07	9.220	9.420	9.110	9.240	7.985	61,184
2022-06-06	9.470	9.470	9.180	9.280	8.020	65,105
2022-06-03	9.360	9.510	9.220	9.380	8.106	51,544
2022-06-02	9.260	9.530	9.260	9.370	8.097	61,038
2022-06-01	9.230	9.380	9.180	9.290	8.028	73,102
2022-05-31	9.390	9.500	9.160	9.270	8.011	56,556
2022-05-30	9.440	9.480	9.310	9.360	8.089	45,828
2022-05-27	9.190	9.350	9.140	9.260	8.002	53,127
2022-05-26	9.260	9.390	9.130	9.130	7.890	49,002
2022-05-25	9.160	9.400	9.150	9.190	7.942	59,664
2022-05-24	8.800	9.200	8.720	9.130	7.890	267,941
2022-05-20	8.620	8.830	8.500	8.770	7.579	74,092
2022-05-19	8.450	8.810	8.400	8.570	7.406	61,857
2022-05-18	8.760	8.900	8.440	8.520	7.363	114,045
2022-05-17	8.820	9.000	8.650	8.710	7.527	127,920
2022-05-16	8.450	8.890	8.380	8.670	7.492	90,603
2022-05-13	8.250	8.520	8.180	8.400	7.259	72,608
2022-05-12	7.860	8.410	7.860	8.110	7.008	98,748
2022-05-11	7.960	8.280	7.730	7.850	6.784	31,591
2022-05-10	8.040	8.260	7.630	7.970	6.888	74,840
2022-05-09	8.300	8.300	7.920	8.040	6.948	98,362
2022-05-06	8.320	8.480	8.190	8.400	7.259	43,750
2022-05-05	8.750	8.880	8.040	8.300	7.173	62,347
2022-05-04	8.230	8.810	8.230	8.760	7.570	163,849
2022-05-03	7.950	8.410	7.950	8.190	7.078	43,222
2022-05-02	8.040	8.230	7.730	7.950	6.870	46,070
2022-04-29	8.370	8.450	8.010	8.070	6.974	46,156
2022-04-28	8.300	8.470	8.070	8.350	7.216	61,210
2022-04-27	7.950	8.180	7.860	8.150	7.043	62,686
2022-04-26	7.910	8.130	7.790	7.870	6.801	36,136
2022-04-25	7.890	7.930	7.460	7.880	6.810	128,931
2022-04-22	8.100	8.350	8.000	8.170	7.060	58,064
2022-04-21	8.840	8.840	8.200	8.240	7.121	69,568
2022-04-20	9.000	9.030	8.770	8.870	7.665	127,194
2022-04-19	8.950	9.020	8.760	8.980	7.760	55,390
2022-04-18	8.900	9.050	8.800	8.850	7.648	81,178
2022-04-14	8.900	9.000	8.840	8.900	7.691	152,045
2022-04-13	8.740	9.030	8.740	8.900	7.691	203,043
2022-04-12	8.680	8.950	8.660	8.710	7.527	134,650
2022-04-11	8.690	8.690	8.410	8.530	7.371	27,740
2022-04-08	8.570	8.740	8.550	8.650	7.475	84,129
2022-04-07	8.410	8.580	8.280	8.480	7.328	75,430
2022-04-06	8.330	8.440	8.230	8.380	7.242	59,090
2022-04-05	8.350	8.410	8.200	8.290	7.164	98,730

← NewerPage 19 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.