Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.800	14.180	13.800	14.100	13.810	22,086
2025-10-30	13.810	14.120	13.770	13.820	13.535	29,427
2025-10-29	13.760	14.030	13.760	13.870	13.584	34,447
2025-10-28	13.820	13.940	13.720	13.740	13.457	29,297
2025-10-27	14.250	14.250	13.760	13.960	13.672	27,616
2025-10-24	14.030	14.230	13.800	14.030	13.741	44,260
2025-10-23	13.990	14.280	13.730	14.130	13.839	29,770
2025-10-22	13.480	13.700	13.340	13.630	13.349	19,910
2025-10-21	13.190	13.610	13.000	13.330	13.055	13,985
2025-10-20	13.070	13.620	13.070	13.440	13.163	58,017
2025-10-17	13.100	13.260	13.050	13.170	12.899	77,309
2025-10-16	13.430	13.430	13.150	13.150	12.879	35,463
2025-10-15	13.980	13.980	13.240	13.320	13.046	22,133
2025-10-14	13.470	13.550	13.390	13.490	13.212	84,249
2025-10-10	14.030	14.030	13.350	13.370	13.095	99,309
2025-10-09	14.240	14.380	14.110	14.150	13.859	48,039
2025-10-08	14.210	14.260	14.110	14.240	13.947	36,467
2025-10-07	14.490	14.510	14.090	14.280	13.986	68,472
2025-10-06	14.400	14.700	14.400	14.540	14.241	49,676
2025-10-03	14.530	14.560	14.240	14.280	13.986	47,150
2025-10-02	14.580	14.650	14.460	14.560	14.260	43,068
2025-10-01	14.400	14.670	14.360	14.570	14.270	169,660
2025-09-30	14.740	14.740	14.180	14.400	14.103	60,779
2025-09-29	14.160	14.640	14.160	14.610	14.309	66,826
2025-09-26	14.120	14.450	14.120	14.230	13.839	43,646
2025-09-25	14.280	14.320	14.140	14.260	13.868	34,055
2025-09-24	13.960	14.320	13.890	14.310	13.917	65,742
2025-09-23	13.990	14.150	13.860	13.860	13.479	51,496
2025-09-22	13.660	13.980	13.660	13.860	13.479	63,655
2025-09-19	13.860	13.890	13.610	13.810	13.431	33,062
2025-09-18	13.600	13.770	13.500	13.710	13.333	41,062
2025-09-17	13.360	13.710	13.360	13.550	13.178	57,133
2025-09-16	13.220	13.510	13.210	13.310	12.944	37,001
2025-09-15	13.320	13.380	13.160	13.340	12.973	26,883
2025-09-12	12.980	13.330	12.980	13.330	12.964	65,658
2025-09-11	12.950	13.090	12.820	13.060	12.701	31,131
2025-09-10	13.000	13.090	12.910	12.950	12.594	40,631
2025-09-09	13.230	13.360	12.960	13.000	12.643	36,614
2025-09-08	13.110	13.240	12.840	13.230	12.866	74,676
2025-09-05	13.190	13.240	12.950	13.150	12.789	69,839
2025-09-04	13.150	13.200	12.990	13.140	12.779	53,421
2025-09-03	13.250	13.300	13.020	13.100	12.740	58,796
2025-09-02	13.360	13.360	13.070	13.250	12.886	71,505
2025-08-29	13.420	13.420	13.220	13.330	12.964	33,040
2025-08-28	13.190	13.280	13.100	13.210	12.847	67,835
2025-08-27	13.180	13.360	13.100	13.140	12.779	51,915
2025-08-26	13.280	13.460	13.130	13.220	12.857	86,046
2025-08-25	13.380	13.650	13.290	13.450	13.080	67,139
2025-08-22	13.170	13.460	13.100	13.450	13.080	217,549
2025-08-21	12.500	13.110	12.500	13.020	12.662	108,019
2025-08-20	12.320	12.650	12.320	12.630	12.283	28,243
2025-08-19	12.370	12.510	12.310	12.310	11.972	82,703
2025-08-18	12.160	12.530	12.045	12.500	12.157	38,434
2025-08-15	12.150	12.290	12.070	12.170	11.836	48,980
2025-08-14	12.610	12.610	12.080	12.170	11.836	51,971
2025-08-13	12.600	12.675	12.600	12.610	12.264	181,054
2025-08-12	12.250	12.640	12.230	12.630	12.283	79,285
2025-08-11	12.020	12.240	11.950	12.220	11.884	33,761
2025-08-08	12.040	12.040	11.860	11.950	11.622	204,824
2025-08-07	12.010	12.300	12.000	12.080	11.748	117,678

← NewerPage 5 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.