Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.020	10.180	9.800	9.880	9.521	67,456
2025-05-09	9.360	9.720	9.350	9.690	9.338	139,900
2025-05-08	9.130	9.300	9.130	9.280	8.943	41,838
2025-05-07	9.000	9.150	8.980	9.100	8.769	53,633
2025-05-06	9.150	9.150	8.950	8.950	8.625	43,806
2025-05-05	9.000	9.220	9.000	9.000	8.673	10,532
2025-05-02	9.110	9.460	9.050	9.170	8.837	14,610
2025-05-01	8.860	9.100	8.860	8.990	8.663	51,304
2025-04-30	9.070	9.070	8.790	8.860	8.538	67,325
2025-04-29	9.140	9.300	9.130	9.130	8.798	11,065
2025-04-28	9.150	9.210	9.100	9.210	8.875	9,276
2025-04-25	9.200	9.250	9.150	9.150	8.818	6,028
2025-04-24	9.370	9.370	9.200	9.200	8.866	16,913
2025-04-23	9.290	9.350	9.100	9.100	8.769	19,180
2025-04-22	9.430	9.430	9.100	9.200	8.866	21,266
2025-04-21	9.210	9.210	9.030	9.100	8.769	12,587
2025-04-17	9.210	9.390	9.210	9.250	8.914	22,546
2025-04-16	9.010	9.340	9.010	9.140	8.808	41,417
2025-04-15	9.100	9.150	8.950	9.010	8.683	25,310
2025-04-14	9.110	9.180	9.000	9.100	8.769	42,214
2025-04-11	8.720	9.040	8.670	9.040	8.712	38,730
2025-04-10	9.670	9.670	8.700	8.720	8.403	100,177
2025-04-09	8.620	9.450	8.570	9.230	8.895	91,422
2025-04-08	9.040	9.100	8.570	8.720	8.403	113,559
2025-04-07	8.520	9.080	8.400	8.880	8.557	93,631
2025-04-04	9.210	9.570	8.850	9.110	8.779	133,104
2025-04-03	9.910	9.910	9.500	9.690	9.338	80,081
2025-04-02	10.040	10.230	9.930	10.200	9.829	411,668
2025-04-01	9.320	10.040	9.320	10.020	9.656	88,641
2025-03-31	9.440	9.480	9.200	9.400	9.059	45,756
2025-03-28	9.690	9.690	9.410	9.490	9.049	43,784
2025-03-27	9.610	9.610	9.440	9.550	9.106	72,864
2025-03-26	9.860	9.860	9.600	9.630	9.182	25,741
2025-03-25	9.600	9.750	9.600	9.650	9.201	38,259
2025-03-24	9.610	9.850	9.550	9.600	9.154	90,994
2025-03-21	9.300	9.550	9.300	9.380	8.944	68,201
2025-03-20	9.380	9.550	9.240	9.530	9.087	38,227
2025-03-19	9.240	9.420	9.240	9.350	8.915	41,515
2025-03-18	9.460	9.470	9.280	9.300	8.868	45,848
2025-03-17	9.340	9.610	9.320	9.450	9.011	52,256
2025-03-14	9.170	9.430	9.170	9.350	8.915	63,000
2025-03-13	9.310	9.310	8.990	9.050	8.629	95,118
2025-03-12	9.370	9.600	9.360	9.360	8.925	33,569
2025-03-11	9.120	9.415	9.120	9.350	8.915	59,569
2025-03-10	9.160	9.200	8.850	9.140	8.715	138,529
2025-03-07	9.200	9.290	9.090	9.200	8.772	130,128
2025-03-06	9.410	9.440	9.150	9.180	8.753	91,215
2025-03-05	9.280	9.610	9.280	9.510	9.068	26,732
2025-03-04	9.390	9.640	9.200	9.450	9.011	92,923
2025-03-03	10.140	10.140	9.580	9.680	9.230	71,595
2025-02-28	10.150	10.190	9.910	10.100	9.631	78,337
2025-02-27	10.350	10.370	10.150	10.190	9.716	64,058
2025-02-26	10.420	10.710	10.310	10.320	9.840	52,516
2025-02-25	10.500	10.760	10.290	10.640	10.145	60,974
2025-02-24	11.070	11.070	10.840	10.840	10.336	29,933
2025-02-21	11.110	11.120	10.750	10.860	10.355	67,322
2025-02-20	11.320	12.000	11.150	11.170	10.651	54,920
2025-02-19	11.600	11.600	11.150	11.320	10.794	29,786
2025-02-18	11.460	11.680	11.460	11.520	10.985	64,878
2025-02-14	11.340	11.340	11.140	11.230	10.708	40,548

← NewerPage 7 of 21 · 1,256 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.