Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.600	11.960	11.590	11.710	11.077	70,587
2024-11-15	11.460	11.610	11.370	11.600	10.972	50,072
2024-11-14	11.430	11.490	11.160	11.470	10.850	65,126
2024-11-13	10.930	11.380	10.810	11.160	10.556	131,675
2024-11-12	10.500	10.870	10.500	10.860	10.273	78,416
2024-11-11	10.650	10.670	10.420	10.650	10.074	98,595
2024-11-08	10.610	10.620	10.450	10.540	9.970	40,139
2024-11-07	10.420	10.690	10.420	10.580	10.008	37,211
2024-11-06	10.250	10.400	10.240	10.400	9.837	39,321
2024-11-05	10.140	10.300	10.090	10.140	9.591	63,893
2024-11-04	9.570	10.150	9.570	10.120	9.573	202,663
2024-11-01	9.660	9.750	9.610	9.680	9.156	31,248
2024-10-31	9.670	9.750	9.500	9.620	9.100	13,705
2024-10-30	9.630	9.780	9.630	9.660	9.137	12,253
2024-10-29	9.680	9.740	9.620	9.650	9.128	18,472
2024-10-28	9.650	9.690	9.600	9.670	9.147	26,502
2024-10-25	9.620	9.800	9.620	9.800	9.270	25,822
2024-10-24	9.600	9.700	9.510	9.670	9.147	5,334
2024-10-23	9.680	9.680	9.600	9.600	9.081	54,597
2024-10-22	9.750	9.750	9.650	9.690	9.166	15,648
2024-10-21	9.670	9.750	9.640	9.690	9.166	16,195
2024-10-18	9.590	9.620	9.420	9.620	9.100	106,423
2024-10-17	9.580	9.675	9.530	9.560	9.043	69,727
2024-10-16	9.700	9.740	9.540	9.550	9.033	47,221
2024-10-15	9.840	9.840	9.620	9.660	9.137	44,074
2024-10-11	9.810	9.920	9.810	9.910	9.374	32,873
2024-10-10	9.810	9.950	9.810	9.850	9.317	17,615
2024-10-09	9.740	9.950	9.730	9.870	9.336	82,360
2024-10-08	9.920	9.950	9.740	9.770	9.241	26,389
2024-10-07	9.740	10.000	9.740	9.960	9.421	129,531
2024-10-04	9.870	9.890	9.750	9.760	9.232	193,749
2024-10-03	9.750	9.940	9.680	9.850	9.317	45,128
2024-10-02	9.610	9.750	9.530	9.620	9.100	78,106
2024-10-01	9.420	9.590	9.420	9.530	9.014	40,600
2024-09-30	9.260	9.380	9.250	9.380	8.873	14,502
2024-09-27	9.260	9.320	9.210	9.250	8.750	133,154
2024-09-26	9.450	9.500	9.260	9.290	8.702	77,416
2024-09-25	9.380	9.470	9.310	9.400	8.805	43,799
2024-09-24	9.350	9.480	9.350	9.380	8.787	57,122
2024-09-23	9.200	9.420	9.200	9.200	8.618	27,438
2024-09-20	9.260	9.380	9.160	9.190	8.609	27,308
2024-09-19	9.330	9.340	9.240	9.250	8.665	16,694
2024-09-18	9.260	9.350	9.140	9.240	8.655	30,636
2024-09-17	9.140	9.350	9.140	9.260	8.674	35,790
2024-09-16	9.170	9.330	9.110	9.130	8.552	54,995
2024-09-13	9.150	9.440	9.150	9.200	8.618	46,447
2024-09-12	9.010	9.220	9.000	9.130	8.552	41,322
2024-09-11	9.060	9.060	8.880	9.000	8.431	44,913
2024-09-10	9.290	9.355	8.910	9.060	8.487	48,013
2024-09-09	9.180	9.480	9.160	9.350	8.759	33,207
2024-09-06	9.190	9.300	9.150	9.160	8.581	63,790
2024-09-05	9.500	9.500	9.160	9.270	8.684	25,183
2024-09-04	9.630	9.630	9.250	9.280	8.693	129,777
2024-09-03	9.500	9.560	9.360	9.500	8.899	65,796
2024-08-30	9.570	9.570	9.510	9.540	8.937	18,589
2024-08-29	9.520	9.790	9.520	9.670	9.058	59,500
2024-08-28	9.760	9.790	9.500	9.600	8.993	41,021
2024-08-27	9.850	9.850	9.730	9.770	9.152	23,759
2024-08-26	9.690	10.075	9.690	9.850	9.227	95,331
2024-08-23	8.950	9.710	8.950	9.640	9.030	260,210

← NewerPage 9 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.