Total Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	23.580	24.390	23.310	24.300	24.082	121,759
2026-04-30	23.770	23.770	23.250	23.520	23.309	105,132
2026-04-29	23.570	23.820	23.450	23.780	23.567	113,438
2026-04-28	23.460	23.930	23.320	23.470	23.260	59,964
2026-04-27	23.320	23.990	23.310	23.510	23.299	185,239
2026-04-24	23.130	23.350	22.690	23.300	23.091	95,984
2026-04-23	22.770	23.400	22.770	23.110	22.903	124,110
2026-04-22	22.890	22.900	22.310	22.780	22.576	39,782
2026-04-21	21.600	22.535	21.520	22.290	22.090	176,313
2026-04-20	21.730	21.940	21.440	21.660	21.466	64,847
2026-04-17	22.500	22.500	20.750	21.710	21.515	112,097
2026-04-16	22.330	23.410	22.330	22.860	22.655	126,262
2026-04-15	22.150	22.490	21.870	22.300	22.100	92,164
2026-04-14	22.680	22.940	21.770	22.550	22.348	236,069
2026-04-13	22.300	22.830	22.170	22.460	22.259	106,139
2026-04-10	22.030	22.310	21.210	22.300	22.100	100,499
2026-04-09	21.800	22.700	21.690	21.920	21.724	87,828
2026-04-08	20.990	22.000	20.000	21.900	21.704	137,331
2026-04-07	21.960	22.700	21.950	22.290	22.090	148,443
2026-04-06	21.920	22.350	21.500	21.950	21.753	80,269
2026-04-02	21.610	22.410	21.500	21.970	21.773	237,979
2026-04-01	22.340	22.350	21.100	21.440	21.248	256,857
2026-03-31	23.100	23.680	22.580	22.700	22.497	192,396
2026-03-30	23.800	23.800	22.900	23.040	22.715	158,478
2026-03-27	23.010	23.400	22.910	23.390	23.060	203,391
2026-03-26	23.720	23.800	23.000	23.130	22.803	111,544
2026-03-25	23.220	23.680	23.130	23.540	23.208	115,022
2026-03-24	22.230	23.380	22.230	23.010	22.685	160,488
2026-03-23	22.140	22.790	22.010	22.180	21.867	241,617
2026-03-20	21.660	22.370	21.400	22.050	21.739	166,489
2026-03-19	21.900	22.000	21.440	21.710	21.403	138,941
2026-03-18	21.870	22.000	21.500	21.620	21.315	113,220
2026-03-17	21.720	21.850	21.340	21.660	21.354	147,552
2026-03-16	20.680	21.240	20.430	21.020	20.723	152,974
2026-03-13	19.600	20.500	19.510	20.310	20.023	132,930
2026-03-12	19.020	20.060	18.910	19.790	19.511	194,466
2026-03-11	18.660	19.280	18.340	19.020	18.751	146,012
2026-03-10	18.660	18.850	18.310	18.380	18.120	68,945
2026-03-09	18.780	19.150	18.460	18.830	18.564	75,432
2026-03-06	18.940	19.210	18.570	18.650	18.387	54,348
2026-03-05	18.600	19.070	18.470	18.950	18.682	55,394
2026-03-04	18.710	18.950	18.500	18.640	18.377	38,648
2026-03-03	18.780	18.800	17.800	18.560	18.298	67,143
2026-03-02	19.200	19.370	18.250	18.400	18.140	62,029
2026-02-27	18.560	18.560	17.910	18.100	17.844	30,743
2026-02-26	18.100	18.420	17.990	18.400	18.140	56,319
2026-02-25	18.680	18.980	18.050	18.280	18.022	84,463
2026-02-24	18.500	18.740	18.000	18.520	18.258	75,374
2026-02-23	17.340	18.300	17.000	18.230	17.973	92,078
2026-02-20	17.610	17.610	17.010	17.230	16.987	16,083
2026-02-19	17.400	17.630	17.190	17.530	17.282	29,388
2026-02-18	17.670	17.800	17.390	17.440	17.194	27,742
2026-02-17	17.180	17.550	16.610	17.520	17.273	38,238
2026-02-13	16.580	17.160	16.580	17.100	16.859	44,548
2026-02-12	17.440	17.680	16.210	16.640	16.405	56,788
2026-02-11	17.340	17.460	17.010	17.380	17.135	25,975
2026-02-10	17.340	17.450	16.900	16.900	16.661	57,701
2026-02-09	17.290	17.630	17.110	17.280	17.036	84,871
2026-02-06	16.310	16.930	16.130	16.930	16.691	31,442
2026-02-05	16.560	16.625	16.060	16.250	16.021	22,505

← NewerPage 3 of 22 · 1,262 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.