Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.700	11.700	11.210	11.350	10.822	40,893
2025-02-12	11.500	11.500	11.280	11.350	10.822	29,158
2025-02-11	11.370	11.630	11.370	11.480	10.946	26,616
2025-02-10	11.340	11.720	11.340	11.480	10.946	46,332
2025-02-07	11.310	11.920	11.310	11.520	10.985	81,625
2025-02-06	11.470	11.510	11.300	11.300	10.775	12,821
2025-02-05	10.820	11.560	10.820	11.510	10.975	34,970
2025-02-04	10.990	11.330	10.990	11.170	10.651	39,931
2025-02-03	10.770	11.100	10.680	11.100	10.584	101,037
2025-01-31	11.630	11.630	11.110	11.180	10.660	58,136
2025-01-30	11.480	11.480	11.260	11.330	10.803	18,288
2025-01-29	11.340	11.550	11.340	11.420	10.889	9,802
2025-01-28	11.430	11.570	11.410	11.470	10.937	50,746
2025-01-27	11.690	11.790	11.390	11.420	10.889	40,149
2025-01-24	11.920	11.940	11.600	11.660	11.118	21,859
2025-01-23	11.710	11.900	11.695	11.750	11.204	31,444
2025-01-22	11.700	12.030	11.540	11.750	11.204	16,678
2025-01-21	12.440	12.440	11.660	11.660	11.118	54,436
2025-01-20	11.930	12.030	11.820	11.900	11.347	22,140
2025-01-17	11.610	11.920	11.610	11.840	11.290	20,811
2025-01-16	12.070	12.070	11.710	11.710	11.166	41,740
2025-01-15	12.020	12.050	11.870	11.980	11.423	48,990
2025-01-14	11.980	12.040	11.785	12.040	11.480	32,564
2025-01-13	12.040	12.060	11.730	11.730	11.185	64,340
2025-01-10	12.320	12.320	12.030	12.030	11.471	74,342
2025-01-09	11.940	12.240	11.920	12.010	11.452	236,524
2025-01-08	11.790	11.850	11.700	11.820	11.271	38,762
2025-01-07	12.080	12.080	11.780	11.780	11.232	57,045
2025-01-06	11.720	12.240	11.720	11.720	11.175	78,736
2025-01-03	11.700	11.940	11.590	11.820	11.271	51,673
2025-01-02	11.550	11.710	11.440	11.710	11.166	55,561
2024-12-31	11.620	11.620	11.340	11.550	11.013	9,723
2024-12-30	11.610	11.610	11.150	11.270	10.660	81,664
2024-12-27	11.780	11.780	11.270	11.270	10.660	20,200
2024-12-24	12.180	12.180	11.400	11.400	10.783	4,224
2024-12-23	11.350	11.440	11.270	11.380	10.764	18,774
2024-12-20	11.460	11.510	11.240	11.360	10.745	57,422
2024-12-19	11.360	11.490	11.210	11.350	10.736	97,173
2024-12-18	11.890	11.910	11.320	11.320	10.708	23,293
2024-12-17	11.640	11.870	11.530	11.840	11.200	143,394
2024-12-16	11.800	12.010	11.680	11.810	11.171	42,335
2024-12-13	11.990	12.000	11.750	11.750	11.114	15,458
2024-12-12	12.080	12.190	12.000	12.000	11.351	97,317
2024-12-11	12.320	12.330	12.130	12.200	11.540	26,143
2024-12-10	12.200	12.370	12.030	12.320	11.654	64,210
2024-12-09	12.110	12.390	12.065	12.170	11.512	66,920
2024-12-06	11.990	12.350	11.940	12.100	11.445	90,477
2024-12-05	11.670	12.050	11.510	11.930	11.285	70,078
2024-12-04	11.730	11.740	11.600	11.630	11.001	21,674
2024-12-03	11.800	11.800	11.670	11.730	11.095	88,968
2024-12-02	11.830	11.830	11.660	11.710	11.077	31,556
2024-11-29	11.680	11.750	11.630	11.680	11.048	15,745
2024-11-28	11.670	11.750	11.620	11.650	11.020	28,643
2024-11-27	11.610	11.740	11.590	11.710	11.077	105,387
2024-11-26	11.600	11.650	11.450	11.580	10.954	48,594
2024-11-25	11.790	11.850	11.560	11.660	11.029	45,948
2024-11-22	11.890	11.890	11.700	11.800	11.162	29,910
2024-11-21	11.630	11.920	11.560	11.920	11.275	153,946
2024-11-20	11.540	11.590	11.410	11.550	10.925	46,760
2024-11-19	11.750	11.750	11.490	11.540	10.916	250,392

← NewerPage 8 of 21 · 1,258 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.