Total Energy Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 6.490 | 6.490 | 6.310 | 6.460 | 5.583 | 38,703 |
| 2022-01-06 | 6.290 | 6.560 | 6.200 | 6.440 | 5.565 | 40,405 |
| 2022-01-05 | 6.460 | 6.550 | 6.220 | 6.240 | 5.392 | 129,186 |
| 2022-01-04 | 6.170 | 6.430 | 6.020 | 6.390 | 5.522 | 177,709 |
| 2021-12-31 | 6.130 | 6.130 | 5.940 | 6.030 | 5.211 | 18,288 |
| 2021-12-30 | 6.060 | 6.160 | 5.990 | 6.040 | 5.220 | 61,578 |
| 2021-12-29 | 5.870 | 6.060 | 5.840 | 5.990 | 5.176 | 30,218 |
| 2021-12-24 | 5.970 | 5.970 | 5.750 | 5.840 | 5.047 | 5,587 |
| 2021-12-23 | 5.890 | 6.040 | 5.880 | 5.970 | 5.159 | 36,274 |
| 2021-12-22 | 5.690 | 5.940 | 5.690 | 5.850 | 5.055 | 39,800 |
| 2021-12-21 | 5.330 | 5.740 | 5.330 | 5.700 | 4.926 | 41,803 |
| 2021-12-20 | 5.430 | 5.440 | 5.210 | 5.300 | 4.580 | 63,657 |
| 2021-12-17 | 5.400 | 5.670 | 5.370 | 5.620 | 4.857 | 124,959 |
| 2021-12-16 | 5.340 | 5.560 | 5.340 | 5.530 | 4.779 | 58,584 |
| 2021-12-15 | 5.210 | 5.290 | 5.030 | 5.270 | 4.554 | 125,379 |
| 2021-12-14 | 5.280 | 5.450 | 5.240 | 5.270 | 4.554 | 43,591 |
| 2021-12-13 | 5.550 | 5.550 | 5.410 | 5.440 | 4.701 | 21,347 |
| 2021-12-10 | 5.700 | 5.720 | 5.550 | 5.620 | 4.857 | 37,616 |
| 2021-12-09 | 5.550 | 5.710 | 5.550 | 5.690 | 4.917 | 30,233 |
| 2021-12-08 | 5.680 | 5.740 | 5.570 | 5.700 | 4.926 | 27,718 |
| 2021-12-07 | 5.690 | 5.730 | 5.570 | 5.690 | 4.917 | 41,193 |
| 2021-12-06 | 5.640 | 5.640 | 5.450 | 5.530 | 4.779 | 67,945 |
| 2021-12-03 | 5.600 | 5.620 | 5.430 | 5.560 | 4.805 | 51,670 |
| 2021-12-02 | 5.280 | 5.570 | 5.280 | 5.570 | 4.813 | 45,328 |
| 2021-12-01 | 5.450 | 5.600 | 5.240 | 5.390 | 4.658 | 80,719 |
| 2021-11-30 | 5.380 | 5.500 | 5.220 | 5.390 | 4.658 | 124,604 |
| 2021-11-29 | 5.820 | 5.870 | 5.520 | 5.560 | 4.805 | 42,369 |
| 2021-11-26 | 5.870 | 5.880 | 5.540 | 5.790 | 5.004 | 84,370 |
| 2021-11-25 | 5.870 | 6.050 | 5.850 | 6.000 | 5.185 | 211,937 |
| 2021-11-24 | 5.650 | 5.860 | 5.630 | 5.790 | 5.004 | 304,279 |
| 2021-11-23 | 5.530 | 5.700 | 5.500 | 5.650 | 4.883 | 86,222 |
| 2021-11-22 | 5.460 | 5.525 | 5.320 | 5.490 | 4.744 | 34,617 |
| 2021-11-19 | 5.580 | 5.580 | 5.370 | 5.390 | 4.658 | 60,803 |
| 2021-11-18 | 5.630 | 5.630 | 5.360 | 5.520 | 4.770 | 65,690 |
| 2021-11-17 | 5.610 | 5.750 | 5.490 | 5.520 | 4.770 | 73,424 |
| 2021-11-16 | 5.620 | 5.630 | 5.340 | 5.610 | 4.848 | 48,067 |
| 2021-11-15 | 5.520 | 5.590 | 5.350 | 5.570 | 4.813 | 272,019 |
| 2021-11-12 | 5.780 | 5.780 | 5.500 | 5.510 | 4.762 | 92,748 |
| 2021-11-11 | 5.480 | 5.690 | 5.430 | 5.670 | 4.900 | 57,942 |
| 2021-11-10 | 5.500 | 5.630 | 5.290 | 5.460 | 4.718 | 232,487 |
| 2021-11-09 | 5.650 | 6.000 | 5.350 | 5.510 | 4.762 | 193,961 |
| 2021-11-08 | 5.200 | 5.450 | 5.200 | 5.305 | 4.584 | 79,805 |
| 2021-11-05 | 5.070 | 5.200 | 4.980 | 5.200 | 4.494 | 71,314 |
| 2021-11-04 | 5.000 | 5.190 | 5.000 | 5.050 | 4.364 | 282,770 |
| 2021-11-03 | 4.820 | 5.000 | 4.650 | 4.940 | 4.269 | 74,391 |
| 2021-11-02 | 4.990 | 4.990 | 4.700 | 4.760 | 4.114 | 94,621 |
| 2021-11-01 | 5.140 | 5.140 | 4.950 | 4.970 | 4.295 | 83,692 |
| 2021-10-29 | 5.090 | 5.090 | 4.920 | 5.020 | 4.338 | 18,300 |
| 2021-10-28 | 5.000 | 5.020 | 4.860 | 4.930 | 4.260 | 60,932 |
| 2021-10-27 | 5.150 | 5.150 | 4.910 | 4.970 | 4.295 | 108,555 |
| 2021-10-26 | 5.240 | 5.240 | 5.140 | 5.170 | 4.468 | 70,167 |
| 2021-10-25 | 5.160 | 5.300 | 5.080 | 5.190 | 4.485 | 113,767 |
| 2021-10-22 | 5.400 | 5.400 | 5.140 | 5.140 | 4.442 | 108,926 |
| 2021-10-21 | 5.570 | 5.570 | 5.270 | 5.410 | 4.675 | 33,043 |
| 2021-10-20 | 5.700 | 5.700 | 5.520 | 5.590 | 4.831 | 25,861 |
| 2021-10-19 | 5.970 | 5.970 | 5.620 | 5.700 | 4.926 | 35,361 |
| 2021-10-18 | 5.820 | 5.890 | 5.750 | 5.840 | 5.047 | 57,752 |
| 2021-10-15 | 5.570 | 5.680 | 5.510 | 5.680 | 4.909 | 80,984 |
| 2021-10-14 | 5.270 | 5.570 | 5.270 | 5.450 | 4.710 | 54,056 |
← NewerPage 21 of 21 · 1,259 trading days
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.