Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.010	12.190	11.870	12.000	11.670	233,438
2025-08-05	11.630	11.850	11.550	11.800	11.476	100,758
2025-08-01	11.380	11.650	11.190	11.640	11.320	112,258
2025-07-31	11.380	11.650	11.240	11.640	11.320	460,077
2025-07-30	11.360	11.360	11.240	11.250	10.941	31,965
2025-07-29	11.190	11.450	11.190	11.300	10.990	29,631
2025-07-28	11.030	11.280	10.910	11.170	10.863	13,940
2025-07-25	11.240	11.270	11.070	11.070	10.766	18,192
2025-07-24	11.490	11.490	11.170	11.200	10.892	30,483
2025-07-23	11.240	11.530	11.150	11.310	10.999	93,620
2025-07-22	10.900	11.210	10.900	11.130	10.824	27,413
2025-07-21	11.060	11.060	10.920	10.930	10.630	25,090
2025-07-18	10.780	10.980	10.780	10.880	10.581	13,719
2025-07-17	10.830	10.980	10.700	10.850	10.552	28,160
2025-07-16	10.810	11.020	10.630	10.830	10.532	218,619
2025-07-15	10.670	10.810	10.670	10.680	10.387	22,052
2025-07-14	10.870	10.950	10.670	10.920	10.620	64,691
2025-07-11	10.510	10.770	10.510	10.700	10.406	38,831
2025-07-10	10.500	10.740	10.500	10.620	10.328	22,919
2025-07-09	10.830	10.900	10.660	10.660	10.367	21,346
2025-07-08	10.790	10.960	10.650	10.760	10.464	46,423
2025-07-07	10.950	10.950	10.630	10.640	10.348	63,284
2025-07-04	10.880	11.090	10.810	11.090	10.785	33,318
2025-07-03	10.810	10.980	10.810	10.880	10.581	22,227
2025-07-02	10.830	11.090	10.830	10.980	10.678	17,414
2025-06-30	11.170	11.170	10.770	10.800	10.503	29,812
2025-06-27	11.190	11.280	10.970	10.990	10.591	40,913
2025-06-26	10.990	10.990	10.810	10.910	10.514	38,223
2025-06-25	11.040	11.040	10.860	10.900	10.504	27,703
2025-06-24	11.220	11.230	10.740	11.000	10.600	44,437
2025-06-23	11.700	11.730	11.240	11.240	10.832	39,397
2025-06-20	11.570	11.680	11.400	11.680	11.256	33,337
2025-06-19	11.430	11.600	11.400	11.460	11.044	25,063
2025-06-18	11.450	11.570	11.280	11.350	10.938	27,439
2025-06-17	11.270	11.680	11.200	11.450	11.034	42,910
2025-06-16	11.100	11.380	10.950	11.270	10.861	70,704
2025-06-13	11.010	11.190	10.850	10.990	10.591	124,311
2025-06-12	10.850	11.000	10.850	10.900	10.504	33,511
2025-06-11	10.740	10.970	10.610	10.910	10.514	37,856
2025-06-10	10.620	10.660	10.495	10.540	10.157	45,807
2025-06-09	10.530	10.690	10.460	10.600	10.215	34,414
2025-06-06	10.500	10.610	10.240	10.290	9.916	79,243
2025-06-05	10.490	10.500	10.380	10.500	10.119	25,364
2025-06-04	10.500	10.565	10.280	10.300	9.926	26,989
2025-06-03	10.430	10.700	10.430	10.490	10.109	16,936
2025-06-02	10.660	10.780	10.410	10.440	10.061	31,732
2025-05-30	10.310	10.430	10.300	10.350	9.974	28,381
2025-05-29	10.350	10.490	10.270	10.310	9.935	75,618
2025-05-28	10.210	10.380	10.190	10.200	9.829	9,280
2025-05-27	10.300	10.330	10.200	10.200	9.829	36,179
2025-05-26	10.080	10.310	10.080	10.290	9.916	9,261
2025-05-23	9.900	10.110	9.750	10.110	9.743	25,141
2025-05-22	9.820	10.050	9.760	9.970	9.608	30,565
2025-05-21	10.180	10.290	9.850	9.880	9.521	35,921
2025-05-20	10.430	10.430	10.215	10.260	9.887	44,858
2025-05-16	10.310	10.400	10.220	10.300	9.926	17,668
2025-05-15	10.360	10.360	10.100	10.220	9.849	18,646
2025-05-14	10.270	10.390	10.250	10.360	9.984	45,717
2025-05-13	9.950	10.350	9.950	10.350	9.974	46,121
2025-05-12	10.020	10.180	9.800	9.880	9.521	67,456

← NewerPage 6 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.