Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	23.960	24.990	23.960	24.850	24.765	162,930
2026-07-20	23.310	24.000	23.220	23.940	23.858	104,821
2026-07-17	23.220	23.490	22.980	23.310	23.230	145,913
2026-07-16	23.420	23.680	22.860	23.190	23.110	66,415
2026-07-15	23.590	23.810	23.000	23.450	23.369	41,225
2026-07-14	23.610	23.700	23.440	23.560	23.479	42,658
2026-07-13	23.050	23.850	23.050	23.560	23.479	121,419
2026-07-10	22.870	22.990	22.660	22.890	22.811	36,503
2026-07-09	23.110	23.110	22.535	22.900	22.821	49,933
2026-07-08	22.770	23.410	22.700	23.060	22.981	106,733
2026-07-07	22.140	22.670	21.960	22.530	22.453	89,293
2026-07-06	22.600	22.650	21.920	22.050	21.974	139,796
2026-07-03	21.740	22.280	21.740	22.160	22.084	38,901
2026-07-02	21.990	22.410	21.590	21.850	21.775	123,260
2026-06-30	22.010	22.150	21.820	22.080	22.004	93,753
2026-06-29	21.380	21.960	20.930	21.640	21.446	128,919
2026-06-26	21.460	21.530	21.230	21.360	21.169	111,478
2026-06-25	21.020	21.700	20.880	21.490	21.297	85,266
2026-06-24	21.620	21.620	20.740	21.190	21.000	121,212
2026-06-23	22.500	22.500	21.900	21.950	21.753	52,062
2026-06-22	23.030	23.110	22.030	22.530	22.328	92,034
2026-06-19	21.340	22.370	21.310	22.170	21.971	64,897
2026-06-18	21.440	21.795	20.890	21.710	21.515	224,858
2026-06-17	22.550	22.550	21.660	21.760	21.565	121,145
2026-06-16	22.710	22.710	21.950	22.220	22.021	179,621
2026-06-15	23.520	23.590	22.450	23.030	22.824	256,112
2026-06-12	23.810	24.290	23.750	24.080	23.864	54,024
2026-06-11	24.250	24.690	23.620	23.960	23.745	116,943
2026-06-10	24.920	25.400	23.880	24.040	23.825	76,193
2026-06-09	25.280	25.360	24.460	24.870	24.647	117,554
2026-06-08	24.610	25.670	24.610	25.290	25.063	297,625
2026-06-05	25.850	25.850	24.550	24.680	24.459	83,147
2026-06-04	25.500	26.110	25.100	25.870	25.638	258,234
2026-06-03	26.000	26.110	25.480	25.740	25.509	141,218
2026-06-02	24.810	26.100	24.810	25.860	25.628	117,791
2026-06-01	24.840	25.730	24.840	25.130	24.905	98,885
2026-05-29	24.450	24.680	24.100	24.400	24.181	89,789
2026-05-28	25.350	25.520	24.610	24.620	24.399	120,850
2026-05-27	26.090	26.090	25.120	25.380	25.153	106,011
2026-05-26	25.550	26.400	25.550	26.120	25.886	87,643
2026-05-25	26.310	26.520	25.350	25.570	25.341	122,222
2026-05-22	26.590	27.210	26.440	27.170	26.927	83,266
2026-05-21	27.250	27.450	25.960	26.420	26.183	87,678
2026-05-20	26.500	27.460	26.500	27.240	26.996	146,633
2026-05-19	26.990	27.580	26.510	26.750	26.510	323,660
2026-05-15	25.430	26.050	25.100	26.050	25.817	196,230
2026-05-14	25.000	25.930	25.000	25.250	25.024	188,346
2026-05-13	24.840	26.200	24.070	25.000	24.776	453,514
2026-05-12	23.020	23.770	23.020	23.560	23.349	107,075
2026-05-11	22.420	23.180	22.420	23.140	22.933	81,425
2026-05-08	23.230	23.230	22.250	22.400	22.199	64,252
2026-05-07	23.510	23.800	22.720	23.180	22.972	85,327
2026-05-06	24.030	24.050	23.260	23.690	23.478	220,015
2026-05-05	24.070	24.630	24.070	24.560	24.340	284,158
2026-05-04	24.540	24.640	24.050	24.290	24.072	200,134

← NewerPage 2 of 5 · 252 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.