TOTAL ENERGY SERVICES INC. - Price History
Monthly price history for TOT.TO (TOTAL ENERGY SERVICES INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$9.63 | CA$9.63 |
| April 2024 | CA$9.68 | CA$9.68 |
| March 2024 | CA$10.18 | CA$10.18 |
| February 2024 | CA$9.42 | CA$9.50 |
| January 2024 | CA$9.34 | CA$9.42 |
| December 2023 | CA$7.49 | CA$7.56 |
| November 2023 | CA$7.74 | CA$7.89 |
| October 2023 | CA$8.12 | CA$8.28 |
| September 2023 | CA$9.18 | CA$9.36 |
| August 2023 | CA$9.14 | CA$9.40 |
| July 2023 | CA$9.96 | CA$10.24 |
| June 2023 | CA$8.55 | CA$8.79 |
| May 2023 | CA$8.41 | CA$8.73 |
| April 2023 | CA$7.72 | CA$8.01 |
| March 2023 | CA$7.98 | CA$8.28 |
| February 2023 | CA$8.38 | CA$8.78 |
| January 2023 | CA$8.85 | CA$9.27 |
| December 2022 | CA$8.22 | CA$8.61 |
| November 2022 | CA$8.30 | CA$8.76 |
| October 2022 | CA$7.43 | CA$7.84 |
| September 2022 | CA$6.12 | CA$6.46 |
| August 2022 | CA$6.82 | CA$7.27 |
| July 2022 | CA$7.23 | CA$7.71 |
| June 2022 | CA$7.01 | CA$7.47 |
| May 2022 | CA$8.63 | CA$9.27 |
| April 2022 | CA$7.52 | CA$8.07 |
| March 2022 | CA$7.26 | CA$7.80 |
| February 2022 | CA$5.87 | CA$6.30 |
| January 2022 | CA$6.35 | CA$6.82 |
| December 2021 | CA$5.62 | CA$6.03 |
| November 2021 | CA$5.02 | CA$5.39 |
| October 2021 | CA$4.68 | CA$5.02 |
| September 2021 | CA$4.26 | CA$4.57 |
| August 2021 | CA$3.80 | CA$4.08 |
| July 2021 | CA$3.74 | CA$4.02 |
| June 2021 | CA$4.19 | CA$4.50 |
| May 2021 | CA$3.55 | CA$3.81 |
| April 2021 | CA$3.63 | CA$3.90 |
| March 2021 | CA$3.65 | CA$3.92 |
| February 2021 | CA$3.26 | CA$3.50 |
| January 2021 | CA$2.89 | CA$3.10 |
| December 2020 | CA$3.05 | CA$3.28 |
| November 2020 | CA$2.88 | CA$3.09 |
| October 2020 | CA$1.84 | CA$1.98 |
| September 2020 | CA$2.11 | CA$2.27 |
| August 2020 | CA$2.15 | CA$2.31 |
| July 2020 | CA$1.96 | CA$2.10 |
| June 2020 | CA$1.96 | CA$2.10 |
| May 2020 | CA$1.95 | CA$2.09 |
| April 2020 | CA$1.56 | CA$1.67 |
| March 2020 | CA$1.72 | CA$1.85 |
| February 2020 | CA$4.82 | CA$5.17 |
| January 2020 | CA$5.03 | CA$5.40 |
| December 2019 | CA$5.98 | CA$6.42 |
| November 2019 | CA$5.13 | CA$5.56 |
| October 2019 | CA$5.18 | CA$5.62 |
| September 2019 | CA$6.32 | CA$6.85 |
| August 2019 | CA$5.65 | CA$6.18 |
| July 2019 | CA$6.36 | CA$6.96 |
| June 2019 | CA$7.55 | CA$8.26 |
| May 2019 | CA$8.41 | CA$9.27 |
| April 2019 | CA$8.89 | CA$9.80 |
| March 2019 | CA$8.79 | CA$9.69 |
| February 2019 | CA$8.63 | CA$9.57 |
| January 2019 | CA$8.74 | CA$9.70 |
| December 2018 | CA$8.81 | CA$9.77 |
| November 2018 | CA$9 | CA$10.05 |
| October 2018 | CA$8.53 | CA$9.53 |
| September 2018 | CA$9.72 | CA$10.86 |
| August 2018 | CA$11.27 | CA$12.66 |
| July 2018 | CA$9.80 | CA$11 |
| June 2018 | CA$10.35 | CA$11.62 |
| May 2018 | CA$10.68 | CA$12.06 |
| April 2018 | CA$12.06 | CA$13.62 |
| March 2018 | CA$12.18 | CA$13.75 |
| February 2018 | CA$12.17 | CA$13.80 |
| January 2018 | CA$12.08 | CA$13.70 |
| December 2017 | CA$13.10 | CA$14.86 |
| November 2017 | CA$13.44 | CA$15.30 |
| October 2017 | CA$13.34 | CA$15.19 |
| September 2017 | CA$12.46 | CA$14.19 |
| August 2017 | CA$10.67 | CA$12.20 |
| July 2017 | CA$10.58 | CA$12.10 |
| June 2017 | CA$11.63 | CA$13.30 |
| May 2017 | CA$12.19 | CA$14 |
| April 2017 | CA$11.84 | CA$13.60 |
| March 2017 | CA$11.58 | CA$13.30 |
| February 2017 | CA$12.35 | CA$14.25 |
| January 2017 | CA$12.81 | CA$14.78 |
| December 2016 | CA$12.63 | CA$14.58 |
| November 2016 | CA$11.61 | CA$13.45 |
| October 2016 | CA$10.96 | CA$12.70 |
| September 2016 | CA$11.62 | CA$13.46 |
| August 2016 | CA$11.17 | CA$13 |
| July 2016 | CA$11 | CA$12.80 |
| June 2016 | CA$11.14 | CA$12.96 |
| May 2016 | CA$12.12 | CA$14.17 |
| April 2016 | CA$11.28 | CA$13.19 |
| March 2016 | CA$10.26 | CA$12 |
| February 2016 | CA$11.19 | CA$13.15 |
| January 2016 | CA$12.21 | CA$14.35 |
| December 2015 | CA$11.54 | CA$13.56 |
| November 2015 | CA$12.17 | CA$14.36 |
| October 2015 | CA$12.43 | CA$14.67 |
| September 2015 | CA$12.38 | CA$14.61 |
| August 2015 | CA$12.66 | CA$15 |
| July 2015 | CA$12.48 | CA$14.79 |
| June 2015 | CA$12.87 | CA$15.25 |
| May 2015 | CA$12.28 | CA$14.61 |
| April 2015 | CA$12.95 | CA$15.40 |
| March 2015 | CA$11.82 | CA$14.06 |
| February 2015 | CA$11.85 | CA$14.16 |
| January 2015 | CA$10.92 | CA$13.05 |
| December 2014 | CA$10.86 | CA$12.98 |
| November 2014 | CA$14.81 | CA$17.78 |
| October 2014 | CA$16.31 | CA$19.58 |
| September 2014 | CA$17.33 | CA$20.80 |
| August 2014 | CA$18.56 | CA$22.35 |
| July 2014 | CA$18.07 | CA$21.75 |
| June 2014 | CA$19.30 | CA$23.23 |
| May 2014 | CA$17.69 | CA$21.35 |
| April 2014 | CA$17.90 | CA$21.60 |
| March 2014 | CA$15.99 | CA$19.30 |
| February 2014 | CA$17.76 | CA$21.50 |
| January 2014 | CA$16.02 | CA$19.40 |
| December 2013 | CA$17.03 | CA$20.62 |
| November 2013 | CA$15.50 | CA$18.81 |
| October 2013 | CA$15.21 | CA$18.46 |
| September 2013 | CA$14.77 | CA$17.93 |
| August 2013 | CA$13.16 | CA$16.01 |
| July 2013 | CA$12.51 | CA$15.23 |
| June 2013 | CA$11.96 | CA$14.55 |
| May 2013 | CA$12.04 | CA$14.70 |
| April 2013 | CA$11.45 | CA$13.98 |
| March 2013 | CA$11.63 | CA$14.20 |
| February 2013 | CA$11.59 | CA$14.20 |
| January 2013 | CA$12.40 | CA$15.20 |
| December 2012 | CA$12.23 | CA$14.99 |
| November 2012 | CA$11.27 | CA$13.86 |
| October 2012 | CA$12.32 | CA$15.15 |
| September 2012 | CA$12.94 | CA$15.92 |
| August 2012 | CA$11.18 | CA$13.80 |
| July 2012 | CA$11.51 | CA$14.20 |
| June 2012 | CA$11.66 | CA$14.39 |
| May 2012 | CA$11.89 | CA$14.72 |
| April 2012 | CA$11.88 | CA$14.71 |
| March 2012 | CA$12.96 | CA$16.05 |
| February 2012 | CA$15.18 | CA$18.85 |
| January 2012 | CA$13.54 | CA$16.82 |
| December 2011 | CA$13.98 | CA$17.36 |
| November 2011 | CA$13.82 | CA$17.21 |
| October 2011 | CA$11.49 | CA$14.31 |
| September 2011 | CA$9.71 | CA$12.09 |
| August 2011 | CA$11.77 | CA$14.70 |
| July 2011 | CA$12.49 | CA$15.60 |
| June 2011 | CA$11.50 | CA$14.36 |
| May 2011 | CA$11.48 | CA$14.38 |
| April 2011 | CA$12.65 | CA$15.85 |
| March 2011 | CA$13.26 | CA$16.61 |
| February 2011 | CA$13.06 | CA$16.40 |
| January 2011 | CA$11.39 | CA$14.30 |
| December 2010 | CA$11.26 | CA$14.14 |
| November 2010 | CA$9.52 | CA$11.99 |
| October 2010 | CA$7.30 | CA$9.19 |
| September 2010 | CA$7.01 | CA$8.83 |
| August 2010 | CA$6.87 | CA$8.68 |
| July 2010 | CA$6.73 | CA$8.50 |
| June 2010 | CA$6.52 | CA$8.24 |
| May 2010 | CA$6.22 | CA$7.88 |
| April 2010 | CA$7.26 | CA$9.20 |
| March 2010 | CA$6.62 | CA$8.40 |
| February 2010 | CA$7.07 | CA$9 |
| January 2010 | CA$5.43 | CA$6.91 |
| December 2009 | CA$5.46 | CA$6.95 |
| November 2009 | CA$3.70 | CA$4.73 |
| October 2009 | CA$3.63 | CA$4.64 |
| September 2009 | CA$3.80 | CA$4.85 |
| August 2009 | CA$3.25 | CA$4.18 |
| July 2009 | CA$3.07 | CA$3.95 |
| June 2009 | CA$3.39 | CA$4.36 |
| May 2009 | CA$3.51 | CA$4.51 |
| April 2009 | CA$3.18 | CA$4.08 |
| March 2009 | CA$2.59 | CA$3.35 |
| February 2009 | CA$2.58 | CA$3.37 |
| January 2009 | CA$2.66 | CA$3.51 |
| December 2008 | CA$2.82 | CA$3.75 |
| November 2008 | CA$3.31 | CA$4.43 |
| October 2008 | CA$3.40 | CA$4.58 |
| September 2008 | CA$4.66 | CA$6.32 |
| August 2008 | CA$5.74 | CA$7.84 |
| July 2008 | CA$5.77 | CA$7.91 |
| June 2008 | CA$6.12 | CA$8.42 |
| May 2008 | CA$6.64 | CA$9.16 |
| April 2008 | CA$6.57 | CA$9.10 |
| March 2008 | CA$5.62 | CA$7.80 |
| February 2008 | CA$5.55 | CA$7.74 |
| January 2008 | CA$3.99 | CA$5.58 |
| December 2007 | CA$3.83 | CA$5.39 |
| November 2007 | CA$3.92 | CA$5.55 |
| October 2007 | CA$4.70 | CA$6.69 |
| September 2007 | CA$5.54 | CA$7.99 |
| August 2007 | CA$6.12 | CA$8.93 |
| July 2007 | CA$6.05 | CA$8.93 |
| June 2007 | CA$7.51 | CA$11.20 |
| May 2007 | CA$7.77 | CA$11.68 |
| April 2007 | CA$8.34 | CA$12.64 |
| March 2007 | CA$7.61 | CA$11.62 |
| February 2007 | CA$7.88 | CA$12.13 |
| January 2007 | CA$7.90 | CA$12.27 |
| December 2006 | CA$7.63 | CA$11.94 |
| November 2006 | CA$7.76 | CA$12.37 |
| October 2006 | CA$8.18 | CA$13.13 |
| September 2006 | CA$9.05 | CA$14.64 |
| August 2006 | CA$10.14 | CA$16.50 |
| July 2006 | CA$10.09 | CA$16.52 |
| June 2006 | CA$9.74 | CA$16.04 |
| May 2006 | CA$10.79 | CA$17.88 |
| April 2006 | CA$11.41 | CA$38 |
| March 2006 | CA$10.16 | CA$34 |
| February 2006 | CA$9.98 | CA$33.56 |
| January 2006 | CA$10.83 | CA$36.60 |
| December 2005 | CA$10 | CA$33.94 |
| November 2005 | CA$9.03 | CA$30.80 |
| October 2005 | CA$7.82 | CA$26.80 |
| September 2005 | CA$7.92 | CA$27.30 |
| August 2005 | CA$8.14 | CA$28.20 |
| July 2005 | CA$6.72 | CA$23.40 |
| June 2005 | CA$5.77 | CA$20.24 |
| May 2005 | CA$5.02 | CA$17.70 |
| April 2005 | CA$4.68 | CA$16.62 |
| March 2005 | CA$4.76 | CA$16.90 |
| February 2005 | CA$5.35 | CA$19 |
| January 2005 | CA$4.90 | CA$17.42 |
| December 2004 | CA$3.85 | CA$13.66 |
| November 2004 | CA$3.78 | CA$13.44 |
| October 2004 | CA$3.36 | CA$11.92 |
| September 2004 | CA$3.28 | CA$11.64 |
| August 2004 | CA$2.90 | CA$10.30 |
| July 2004 | CA$3.56 | CA$12.66 |
| June 2004 | CA$3.34 | CA$11.88 |
| May 2004 | CA$3.11 | CA$11.04 |
| April 2004 | CA$3.22 | CA$11.42 |
| March 2004 | CA$3.40 | CA$12.06 |
| February 2004 | CA$3.29 | CA$11.70 |
| January 2004 | CA$3.01 | CA$10.70 |
| December 2003 | CA$2.62 | CA$9.30 |
| November 2003 | CA$2.38 | CA$8.44 |
| October 2003 | CA$2.36 | CA$8.40 |
| September 2003 | CA$2.14 | CA$7.60 |
| August 2003 | CA$1.98 | CA$7.04 |
| July 2003 | CA$1.82 | CA$6.46 |
| June 2003 | CA$1.52 | CA$5.40 |
| May 2003 | CA$1.58 | CA$5.60 |
| April 2003 | CA$1.31 | CA$4.64 |
| March 2003 | CA$1.27 | CA$4.50 |
| February 2003 | CA$1.35 | CA$4.78 |
| January 2003 | CA$1.21 | CA$4.30 |
| December 2002 | CA$1.10 | CA$3.90 |
| November 2002 | CA$1.06 | CA$3.78 |
| October 2002 | CA$0.97 | CA$3.44 |
| September 2002 | CA$0.96 | CA$3.40 |
| August 2002 | CA$1 | CA$3.54 |
| July 2002 | CA$1.03 | CA$3.66 |
| June 2002 | CA$1.07 | CA$3.80 |
| May 2002 | CA$1.27 | CA$4.50 |
| April 2002 | CA$1.18 | CA$4.20 |
| March 2002 | CA$1.06 | CA$3.76 |
| February 2002 | CA$0.91 | CA$3.24 |
| January 2002 | CA$0.90 | CA$3.20 |
| December 2001 | CA$0.89 | CA$3.16 |
| November 2001 | CA$0.91 | CA$3.24 |
| October 2001 | CA$1.08 | CA$3.84 |
| September 2001 | CA$0.96 | CA$3.40 |
| August 2001 | CA$0.99 | CA$3.52 |
| July 2001 | CA$1.26 | CA$4.48 |
| June 2001 | CA$1.21 | CA$4.30 |
| May 2001 | CA$1.42 | CA$5.06 |
| April 2001 | CA$1.32 | CA$4.70 |
| March 2001 | CA$0.96 | CA$3.40 |
| February 2001 | CA$0.93 | CA$3.30 |
| January 2001 | CA$0.80 | CA$2.86 |
| December 2000 | CA$0.68 | CA$2.40 |
| November 2000 | CA$0.64 | CA$2.26 |
| October 2000 | CA$0.62 | CA$2.20 |
| September 2000 | CA$0.63 | CA$2.24 |
| August 2000 | CA$0.59 | CA$2.10 |
| July 2000 | CA$0.70 | CA$2.50 |
| June 2000 | CA$0.70 | CA$2.50 |
| May 2000 | CA$0.68 | CA$2.40 |
| April 2000 | CA$0.68 | CA$2.40 |
| March 2000 | CA$0.51 | CA$1.80 |
| February 2000 | CA$0.51 | CA$1.80 |
| January 2000 | CA$0.56 | CA$2 |
| December 1999 | CA$0.65 | CA$2.30 |
| November 1999 | CA$0.70 | CA$2.50 |
| October 1999 | CA$0.82 | CA$2.90 |
| September 1999 | CA$0.84 | CA$3 |
| August 1999 | CA$0.90 | CA$3.20 |
| July 1999 | CA$1.13 | CA$4 |
| June 1999 | CA$0.84 | CA$3 |
| May 1999 | CA$0.54 | CA$1.92 |
| April 1999 | CA$0.34 | CA$1.20 |
| March 1999 | CA$0.31 | CA$1.10 |
| February 1999 | CA$0.28 | CA$1 |
| January 1999 | CA$0.34 | CA$1.20 |
| December 1998 | CA$0.34 | CA$1.20 |
| November 1998 | CA$0.32 | CA$1.14 |
| October 1998 | CA$0.33 | CA$1.16 |
| September 1998 | CA$0.42 | CA$1.50 |
| August 1998 | CA$0.48 | CA$1.70 |
| July 1998 | CA$0.87 | CA$3.10 |
| June 1998 | CA$1.18 | CA$4.20 |
| May 1998 | CA$1.24 | CA$4.42 |
| April 1998 | CA$1.24 | CA$4.40 |
| March 1998 | CA$1.13 | CA$4 |
| February 1998 | CA$1.36 | CA$4.82 |
| January 1998 | CA$1.32 | CA$4.70 |
| December 1997 | CA$1.30 | CA$4.60 |
| November 1997 | CA$1.32 | CA$4.70 |
| October 1997 | CA$1.01 | CA$3.60 |
| September 1997 | CA$0.66 | CA$2.36 |
| August 1997 | CA$0.34 | CA$1.22 |
| July 1997 | CA$0.22 | CA$0.80 |
| June 1997 | CA$0.16 | CA$0.56 |
| May 1997 | CA$0.14 | CA$0.50 |
| April 1997 | CA$0.18 | CA$0.64 |
| March 1997 | CA$0.22 | CA$0.80 |
TOT.TO
Price: CA$9.37
52 week price:
Dividend Yield: 3.79%
5-year range yield:
Forward Dividend Yield: 3.84%
Payout Ratio: 35.64%
Payout Ratio Range:
Dividend Per Share: 0.36 CAD
Earnings Per Share: 1.01 CAD
P/E Ratio: 6.31
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 379.2 million
Average Dividend Frequency: 6
Years Paying Dividends: 3