Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.650	16.810	16.240	16.330	16.099	48,871
2026-01-27	16.300	16.800	16.260	16.650	16.415	79,499
2026-01-26	16.000	16.300	15.750	16.250	16.021	57,834
2026-01-23	16.140	16.420	15.680	15.950	15.725	90,405
2026-01-22	16.500	16.500	15.980	16.020	15.794	39,746
2026-01-21	15.950	16.450	15.800	16.430	16.198	41,701
2026-01-20	15.940	15.940	15.700	15.860	15.636	35,217
2026-01-19	15.880	15.900	15.510	15.820	15.597	63,481
2026-01-16	15.790	15.950	15.560	15.830	15.606	76,019
2026-01-15	15.750	15.930	15.570	15.820	15.597	21,224
2026-01-14	15.840	15.990	15.700	15.710	15.488	67,421
2026-01-13	15.440	16.050	15.400	15.800	15.577	136,918
2026-01-12	15.270	15.430	15.160	15.370	15.153	21,300
2026-01-09	15.350	15.380	15.110	15.270	15.054	38,072
2026-01-08	15.160	15.470	15.000	15.260	15.044	51,872
2026-01-07	15.100	15.100	14.880	14.970	14.759	59,005
2026-01-06	15.060	15.300	14.990	15.130	14.916	49,600
2026-01-05	15.010	15.280	14.860	15.010	14.798	51,607
2026-01-02	14.960	15.390	14.750	15.290	15.074	28,226
2025-12-31	15.260	15.260	14.900	14.900	14.690	16,325
2025-12-30	15.200	15.440	15.200	15.230	14.916	36,879
2025-12-29	15.100	15.600	15.100	15.270	14.956	54,041
2025-12-24	15.080	15.230	14.950	15.080	14.769	11,489
2025-12-23	15.010	15.440	14.910	15.190	14.877	38,880
2025-12-22	15.470	15.470	15.060	15.080	14.769	26,479
2025-12-19	14.760	15.350	14.760	15.190	14.877	62,775
2025-12-18	15.280	15.280	14.530	14.830	14.525	76,687
2025-12-17	14.980	15.020	14.785	14.850	14.544	41,931
2025-12-16	15.190	15.290	14.730	14.870	14.564	62,781
2025-12-15	15.360	15.430	15.150	15.290	14.975	46,993
2025-12-12	15.590	15.590	15.270	15.520	15.200	37,715
2025-12-11	15.340	15.480	15.010	15.290	14.975	158,134
2025-12-10	15.250	15.400	15.130	15.330	15.014	62,087
2025-12-09	15.090	15.240	15.030	15.240	14.926	28,547
2025-12-08	14.810	15.010	14.810	15.000	14.691	34,322
2025-12-05	14.890	15.050	14.770	14.820	14.515	34,625
2025-12-04	14.720	14.980	14.640	14.880	14.574	47,743
2025-12-03	14.500	15.000	14.500	14.720	14.417	57,449
2025-12-02	14.630	14.640	14.460	14.460	14.162	23,818
2025-12-01	14.410	14.720	14.410	14.630	14.329	28,497
2025-11-28	14.570	14.570	14.110	14.360	14.064	29,836
2025-11-27	14.050	14.400	14.050	14.310	14.015	40,081
2025-11-26	14.270	14.530	14.260	14.260	13.966	36,976
2025-11-25	14.290	14.500	14.120	14.240	13.947	121,130
2025-11-24	14.240	14.520	14.150	14.400	14.103	62,593
2025-11-21	13.770	14.120	13.720	14.040	13.751	54,220
2025-11-20	14.080	14.320	13.820	13.890	13.604	76,220
2025-11-19	14.270	14.270	14.005	14.070	13.780	63,647
2025-11-18	13.880	14.260	13.775	14.140	13.849	49,865
2025-11-17	14.170	14.240	13.780	13.870	13.584	78,153
2025-11-14	13.750	14.220	13.550	14.130	13.839	86,557
2025-11-13	14.800	15.300	13.510	13.590	13.310	186,304
2025-11-12	15.120	15.300	14.890	15.000	14.691	38,254
2025-11-11	14.880	15.110	14.680	15.000	14.691	45,728
2025-11-10	14.500	14.860	14.400	14.740	14.436	169,264
2025-11-07	14.540	14.900	14.460	14.480	14.182	58,058
2025-11-06	14.240	14.780	14.240	14.490	14.192	24,481
2025-11-05	14.290	14.650	14.270	14.510	14.211	31,384
2025-11-04	14.670	14.670	14.220	14.270	13.976	38,344
2025-11-03	14.160	14.900	14.160	14.670	14.368	55,599

← NewerPage 4 of 21 · 1,257 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.