Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.060	8.360	8.040	8.250	7.129	103,352
2022-04-01	7.800	8.090	7.710	8.060	6.965	168,092
2022-03-31	7.740	8.020	7.720	7.800	6.741	80,672
2022-03-30	7.700	7.840	7.650	7.810	6.749	58,165
2022-03-29	7.550	7.680	7.360	7.670	6.628	80,373
2022-03-28	7.480	7.660	7.400	7.620	6.585	68,062
2022-03-25	7.450	7.680	7.350	7.510	6.490	176,775
2022-03-24	7.500	7.580	7.300	7.400	6.395	110,497
2022-03-23	7.090	7.410	7.090	7.400	6.395	262,258
2022-03-22	7.430	7.430	6.930	7.020	6.067	222,246
2022-03-21	7.430	7.430	7.170	7.300	6.309	115,622
2022-03-18	7.580	7.580	7.070	7.200	6.222	59,077
2022-03-17	6.770	7.490	6.770	7.480	6.464	147,610
2022-03-16	6.460	6.650	6.310	6.640	5.738	74,825
2022-03-15	6.430	6.500	6.190	6.380	5.513	76,022
2022-03-14	6.820	6.820	6.360	6.420	5.548	72,572
2022-03-11	6.950	7.030	6.750	6.770	5.851	51,077
2022-03-10	7.100	7.100	6.730	6.780	5.859	51,325
2022-03-09	7.200	7.200	6.800	7.090	6.127	81,126
2022-03-08	6.890	7.610	6.800	7.200	6.222	130,833
2022-03-07	6.710	6.815	6.610	6.710	5.799	92,976
2022-03-04	6.790	6.790	6.460	6.710	5.799	58,197
2022-03-03	6.710	6.970	6.660	6.790	5.868	102,639
2022-03-02	6.410	6.720	6.310	6.660	5.755	1,658,802
2022-03-01	6.310	6.560	6.310	6.380	5.513	27,134
2022-02-28	6.590	6.590	6.280	6.300	5.444	30,563
2022-02-25	6.320	6.590	6.320	6.520	5.634	31,153
2022-02-24	6.520	6.520	6.120	6.440	5.565	49,070
2022-02-23	6.090	6.290	6.080	6.190	5.349	16,213
2022-02-22	6.390	6.390	5.940	6.050	5.228	165,656
2022-02-18	6.540	6.540	6.300	6.330	5.470	38,042
2022-02-17	6.520	6.670	6.450	6.580	5.686	28,827
2022-02-16	6.640	6.820	6.520	6.520	5.634	50,752
2022-02-15	6.460	6.680	6.360	6.650	5.747	47,821
2022-02-14	6.710	6.760	6.520	6.650	5.747	41,822
2022-02-11	6.435	6.790	6.300	6.690	5.781	77,045
2022-02-10	6.310	6.450	6.210	6.230	5.384	47,641
2022-02-09	6.270	6.400	6.170	6.360	5.496	29,058
2022-02-08	6.180	6.280	6.090	6.190	5.349	36,210
2022-02-07	6.650	6.690	6.380	6.380	5.513	37,168
2022-02-04	6.880	6.880	6.680	6.700	5.790	24,633
2022-02-03	6.730	6.940	6.520	6.610	5.712	42,229
2022-02-02	7.000	7.000	6.650	6.670	5.764	51,682
2022-02-01	6.890	6.980	6.790	6.910	5.971	66,784
2022-01-31	6.900	6.950	6.790	6.820	5.894	53,893
2022-01-28	6.700	6.970	6.700	6.900	5.963	363,047
2022-01-27	6.540	6.740	6.540	6.710	5.799	51,751
2022-01-26	6.530	6.670	6.450	6.550	5.660	63,256
2022-01-25	6.300	6.570	6.130	6.510	5.626	49,832
2022-01-24	6.180	6.360	5.940	6.360	5.496	99,774
2022-01-21	6.490	6.490	6.160	6.400	5.531	67,758
2022-01-20	6.600	6.790	6.500	6.510	5.626	56,530
2022-01-19	6.790	6.790	6.510	6.590	5.695	43,351
2022-01-18	6.810	6.990	6.600	6.680	5.773	84,570
2022-01-17	6.800	6.860	6.730	6.790	5.868	51,443
2022-01-14	6.540	6.740	6.430	6.680	5.773	38,892
2022-01-13	6.520	6.590	6.460	6.480	5.600	18,683
2022-01-12	6.430	6.680	6.360	6.500	5.617	92,509
2022-01-11	6.380	6.460	6.240	6.380	5.513	224,392
2022-01-10	6.430	6.510	6.360	6.370	5.505	52,277

← NewerPage 20 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.