Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.370	36.660	34.965	36.440	36.440	140,275
2026-10-15	35.910	35.910	34.060	35.190	35.190	107,800
2026-10-14	36.670	37.150	36.290	36.400	36.400	179,200
2026-10-13	35.390	36.830	35.100	36.670	36.670	222,800
2026-10-09	34.390	36.360	34.390	35.590	35.590	310,100
2026-10-08	34.570	34.650	33.850	34.290	34.290	88,600
2026-10-07	34.600	34.990	33.390	34.120	34.120	104,100
2026-10-06	35.110	35.450	34.170	34.800	34.800	156,700
2026-10-05	34.160	35.480	33.750	34.980	34.980	225,600
2026-10-02	34.000	34.540	33.850	34.190	34.190	155,200
2026-10-01	33.390	34.480	33.390	34.160	34.160	277,300
2026-09-30	34.520	34.920	33.860	33.870	33.870	140,100
2026-09-29	34.610	35.000	32.610	34.530	34.530	244,300
2026-09-28	35.430	35.610	34.790	34.910	34.790	207,800
2026-09-25	36.320	36.480	34.620	34.930	34.810	190,932
2026-09-24	36.450	37.490	36.330	36.500	36.375	240,570
2026-09-23	35.830	36.800	35.830	36.300	36.175	227,397
2026-09-22	35.000	36.050	34.580	35.780	35.657	290,829
2026-09-21	35.320	35.890	35.000	35.400	35.278	183,941
2026-09-18	36.290	36.440	35.690	35.880	35.757	243,322
2026-09-17	36.560	37.025	35.820	36.000	35.876	136,262
2026-09-16	36.720	37.900	36.020	36.180	36.056	337,376
2026-09-15	35.050	36.750	35.030	36.710	36.584	165,075
2026-09-14	36.420	36.420	34.670	34.940	34.820	215,127
2026-09-11	34.900	36.250	34.900	36.240	36.115	273,416
2026-09-10	34.850	35.240	34.130	35.190	35.069	173,030
2026-09-09	33.980	34.880	33.960	34.590	34.471	162,033
2026-09-08	32.900	34.430	32.900	34.050	33.933	289,804
2026-09-04	32.420	32.880	31.800	32.880	32.767	148,314
2026-09-03	32.690	33.120	32.370	32.620	32.508	109,324
2026-09-02	31.920	32.790	31.390	32.570	32.458	143,231
2026-09-01	31.430	32.240	31.420	32.240	32.129	177,533
2026-08-31	31.440	31.840	31.160	31.420	31.312	151,288
2026-08-28	31.380	31.670	30.820	31.280	31.173	178,301
2026-08-27	30.780	31.510	30.040	31.430	31.322	156,785
2026-08-26	30.590	30.895	30.280	30.700	30.595	204,564
2026-08-25	30.780	31.590	29.980	30.460	30.355	145,972
2026-08-24	31.190	31.380	30.270	30.810	30.704	172,055
2026-08-21	30.530	31.440	30.140	31.390	31.282	152,849
2026-08-20	30.150	30.520	30.040	30.500	30.395	216,360
2026-08-19	30.780	30.780	29.930	30.080	29.977	201,653
2026-08-18	30.510	30.835	30.060	30.730	30.624	182,509
2026-08-17	31.060	31.380	30.530	30.770	30.664	241,813
2026-08-14	30.000	31.010	29.560	30.870	30.764	304,899
2026-08-13	26.820	29.930	26.730	29.730	29.628	356,742
2026-08-12	25.140	25.500	25.100	25.310	25.223	57,051
2026-08-11	25.400	25.650	25.150	25.460	25.373	70,336
2026-08-10	24.220	25.020	24.210	24.980	24.894	95,934
2026-08-07	23.980	24.260	23.510	24.220	24.137	102,953
2026-08-06	23.440	24.120	23.300	23.880	23.798	178,516
2026-08-05	23.290	23.500	22.850	23.250	23.170	98,482
2026-08-04	23.160	23.665	22.575	23.300	23.220	124,303
2026-07-31	23.400	23.740	23.260	23.630	23.549	78,676
2026-07-30	23.230	23.550	22.950	23.250	23.170	79,670
2026-07-29	23.550	23.980	23.130	23.330	23.250	199,145
2026-07-28	24.220	24.500	23.190	23.550	23.469	89,993
2026-07-27	24.710	24.820	23.910	24.280	24.197	111,075
2026-07-24	25.530	25.930	24.830	24.900	24.814	100,995
2026-07-23	25.640	25.940	25.200	25.560	25.472	202,226
2026-07-22	25.020	25.540	25.020	25.170	25.084	106,643

Page 1 of 5 · 250 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.