Total Energy Services Inc. ( TOTZF) - Price History
Monthly price history for TOTZF (Total Energy Services Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.62 | $17.62 |
| June 2026 | $15.50 | $15.50 |
| May 2026 | $17.69 | $17.69 |
| April 2026 | $17.16 | $17.16 |
| March 2026 | $16.35 | $16.35 |
| February 2026 | $13.22 | $13.29 |
| January 2026 | $12.01 | $12.08 |
| December 2025 | $10.98 | $11.04 |
| November 2025 | $10.17 | $10.29 |
| October 2025 | $9.97 | $10.08 |
| September 2025 | $10.14 | $10.26 |
| August 2025 | $9.42 | $9.60 |
| July 2025 | $8.23 | $8.38 |
| June 2025 | $7.83 | $8.05 |
| May 2025 | $7.25 | $7.45 |
| April 2025 | $6.24 | $6.42 |
| March 2025 | $6.32 | $6.50 |
| February 2025 | $6.67 | $6.93 |
| January 2025 | $7.67 | $7.97 |
| December 2024 | $7.55 | $7.91 |
| November 2024 | $8.01 | $8.39 |
| October 2024 | $6.64 | $6.96 |
| September 2024 | $6.59 | $6.90 |
| August 2024 | $6.75 | $7.14 |
| July 2024 | $6.74 | $7.13 |
| June 2024 | $6.62 | $7 |
| May 2024 | $6.47 | $6.91 |
| April 2024 | $7.02 | $7.50 |
| March 2024 | $7.08 | $7.56 |
| February 2024 | $6.47 | $6.97 |
| January 2024 | $6.60 | $7.11 |
| December 2023 | $5.34 | $5.76 |
| November 2023 | $5.35 | $5.82 |
| October 2023 | $5.43 | $5.91 |
| September 2023 | $6.45 | $7.02 |
| August 2023 | $6.31 | $6.93 |
| July 2023 | $6.93 | $7.61 |
| June 2023 | $5.88 | $6.46 |
| May 2023 | $5.79 | $6.42 |
| April 2023 | $5.34 | $5.92 |
| March 2023 | $5.52 | $6.11 |
| February 2023 | $5.76 | $6.45 |
| January 2023 | $6.24 | $6.98 |
| December 2022 | $5.71 | $6.39 |
| November 2022 | $5.81 | $6.55 |
| October 2022 | $5.22 | $5.88 |
| September 2022 | $4.21 | $4.74 |
| August 2022 | $4.85 | $5.59 |
| July 2022 | $5.24 | $6.04 |
| June 2022 | $5.06 | $5.83 |
| May 2022 | $6.29 | $7.31 |
| April 2022 | $5.39 | $6.26 |
| March 2022 | $5.35 | $6.21 |
| February 2022 | $4.40 | $5.11 |
| January 2022 | $4.62 | $5.36 |
| December 2021 | $4.12 | $4.79 |
| November 2021 | $3.66 | $4.25 |
| October 2021 | $3.50 | $4.06 |
| September 2021 | $3.21 | $3.73 |
| August 2021 | $2.77 | $3.22 |
| July 2021 | $2.76 | $3.20 |
| June 2021 | $3.14 | $3.65 |
| May 2021 | $2.76 | $3.20 |
| April 2021 | $2.78 | $3.22 |
| March 2021 | $2.72 | $3.16 |
| February 2021 | $2.51 | $2.91 |
| January 2021 | $2.15 | $2.50 |
| December 2020 | $2.30 | $2.67 |
| November 2020 | $2.13 | $2.47 |
| October 2020 | $1.28 | $1.48 |
| September 2020 | $1.41 | $1.64 |
| August 2020 | $1.57 | $1.83 |
| July 2020 | $1.38 | $1.60 |
| June 2020 | $1.46 | $1.69 |
| May 2020 | $1.29 | $1.50 |
| April 2020 | $1.03 | $1.20 |
| March 2020 | $1.14 | $1.32 |
| February 2020 | $3.17 | $3.68 |
| January 2020 | $3.59 | $4.17 |
| December 2019 | $4.11 | $4.82 |
| November 2019 | $3.60 | $4.22 |
| October 2019 | $3.67 | $4.30 |
| September 2019 | $4.13 | $4.89 |
| August 2019 | $3.88 | $4.59 |
| July 2019 | $4.60 | $5.45 |
| June 2019 | $5.23 | $6.24 |
| May 2019 | $6.03 | $7.20 |
| April 2019 | $6.14 | $7.33 |
| March 2019 | $5.94 | $7.14 |
| February 2019 | $6.01 | $7.22 |
| January 2019 | $6.45 | $6.98 |
| December 2018 | $5.81 | $6.98 |
| November 2018 | $7.49 | $8.15 |
| October 2018 | $6.74 | $8.15 |
| September 2018 | $7.04 | $8.51 |
| August 2018 | $7.33 | $8.91 |
| July 2018 | $7.28 | $8.85 |
| June 2018 | $7 | $8.50 |
| May 2018 | $8.14 | $9.94 |
| April 2018 | $9.20 | $10.12 |
| March 2018 | $8.25 | $10.12 |
| February 2018 | $9.03 | $11.08 |
| January 2018 | $9.04 | $11.10 |
| December 2017 | $9.35 | $11.52 |
| November 2017 | $9.51 | $11.72 |
| October 2017 | $9.58 | $11.81 |
| September 2017 | $9.12 | $11.28 |
| August 2017 | $7.52 | $9.30 |
| July 2017 | $7.79 | $9.64 |
| June 2017 | $8.15 | $10.14 |
| May 2017 | $8.38 | $10.41 |
| April 2017 | $8.89 | $9.95 |
| March 2017 | $7.97 | $9.95 |
| February 2017 | $8.27 | $10.32 |
| January 2017 | $9.01 | $11.25 |
| December 2016 | $8.71 | $10.92 |
| November 2016 | $8.38 | $10.51 |
| October 2016 | $8.76 | $9.89 |
| September 2016 | $7.89 | $9.89 |
| August 2016 | $7.64 | $9.61 |
| July 2016 | $9.34 | $10.60 |
| June 2016 | $8.38 | $10.60 |
| May 2016 | $8.82 | $10.05 |
| April 2016 | $7.94 | $10.05 |
| March 2016 | $7.08 | $9 |
| February 2016 | $8.42 | $9.64 |
| January 2016 | $7.58 | $9.64 |
| December 2015 | $7.84 | $10.01 |
| November 2015 | $8.14 | $10.40 |
| October 2015 | $9.67 | $12.35 |
| September 2015 | $9.09 | $11.65 |
| August 2015 | $8.09 | $10.37 |
| July 2015 | $8.82 | $11.30 |
| June 2015 | $10.71 | $12.37 |
| May 2015 | $9.60 | $12.37 |
| April 2015 | $9.16 | $11.80 |
| March 2015 | $8.20 | $10.61 |
| February 2015 | $9.56 | $11.13 |
| January 2015 | $9.56 | $11.13 |
| December 2014 | $8.60 | $11.12 |
| November 2014 | $12 | $15.59 |
| October 2014 | $13.18 | $17.12 |
| September 2014 | $14.06 | $18.26 |
| August 2014 | $15.56 | $20.28 |
| July 2014 | $15.68 | $20.43 |
| June 2014 | $14.99 | $19.59 |
| May 2014 | $15.04 | $19.66 |
| April 2014 | $14.09 | $18.41 |
| March 2014 | $14.77 | $17.37 |
| February 2014 | $13.26 | $17.37 |
| January 2014 | $16.10 | $19 |
| December 2013 | $14.46 | $19 |
| November 2013 | $13.48 | $17.71 |
| October 2013 | $14.33 | $16.95 |
| September 2013 | $12.87 | $16.95 |
| August 2013 | $11.40 | $15.02 |
| July 2013 | $11.45 | $15.08 |
| June 2013 | $11.58 | $13.70 |
| May 2013 | $10.37 | $13.70 |
| April 2013 | $10.31 | $13.63 |
| March 2013 | $12.95 | $15.32 |
| February 2013 | $11.55 | $15.32 |
| January 2013 | $11.38 | $15.09 |
| December 2012 | $10.79 | $14.35 |
| November 2012 | $10.13 | $13.48 |
| October 2012 | $11.35 | $15.10 |
| September 2012 | $11.49 | $15.33 |
| August 2012 | $10.72 | $14.32 |
| July 2012 | $11.56 | $13.67 |
| June 2012 | $10.24 | $13.67 |
| May 2012 | $10.67 | $14.29 |
| April 2012 | $10.88 | $14.57 |
| March 2012 | $13.76 | $18.50 |
| February 2012 | $13.38 | $17.99 |
| January 2012 | $12.25 | $16.46 |
| December 2011 | $12.18 | $16.42 |
| November 2011 | $10.99 | $14.81 |
| October 2011 | $10.68 | $14.40 |
| September 2011 | $8.55 | $11.52 |
| August 2011 | $11.07 | $14.97 |
| July 2011 | $12.29 | $16.62 |
| June 2011 | $10.89 | $14.73 |
| May 2011 | $10.94 | $14.83 |
| April 2011 | $12.40 | $16.81 |
| March 2011 | $12.63 | $17.13 |
| February 2011 | $12.04 | $16.36 |
| January 2011 | $10.17 | $13.83 |
| December 2010 | $10.58 | $14.42 |
| November 2010 | $7.93 | $10.81 |
| October 2010 | $7.27 | $8.60 |
| September 2010 | $6.29 | $8.60 |
| August 2010 | $5.96 | $8.15 |
| July 2010 | $6.60 | $7.81 |
| June 2010 | $5.71 | $7.81 |
| May 2010 | $5.69 | $7.80 |
| April 2010 | $6.70 | $9.20 |
| March 2010 | $7.41 | $8.76 |
| February 2010 | $6.36 | $8.76 |
| January 2010 | $5.01 | $6.90 |
| December 2009 | $3.19 | $4.41 |
| November 2009 | $3.04 | $4.21 |
| October 2009 | $3.35 | $4.63 |
| September 2009 | $3.36 | $4.68 |
| August 2009 | $2.49 | $2.95 |
| July 2009 | $2.49 | $2.95 |
| June 2009 | $2.49 | $2.95 |
| May 2009 | $2.49 | $2.95 |
| April 2009 | $2.11 | $2.95 |
| March 2009 | $2.07 | $2.92 |
| February 2009 | $2.48 | $2.93 |
| January 2009 | $2.06 | $2.92 |
| December 2008 | $1.92 | $2.75 |
| November 2008 | $2.20 | $3.21 |
| October 2008 | $2.37 | $3.49 |
| September 2008 | $4.84 | $7.15 |
| August 2008 | $6.41 | $7.58 |
| July 2008 | $5.09 | $7.58 |
| June 2008 | $6.36 | $9.50 |
| May 2008 | $6.10 | $9.12 |
| April 2008 | $6.03 | $9.04 |
| March 2008 | $4.44 | $6.70 |
| February 2008 | $5.19 | $7.83 |
| January 2008 | $3.68 | $5.61 |
| December 2007 | $3.38 | $5.18 |
| November 2007 | $3.62 | $5.55 |
| October 2007 | $4.57 | $7.03 |
| September 2007 | $5.06 | $7.90 |
| August 2007 | $5.35 | $8.45 |
| July 2007 | $5.19 | $8.29 |
| June 2007 | $6.45 | $10.50 |
| May 2007 | $6.80 | $11.06 |
| April 2007 | $7.08 | $11.61 |
| March 2007 | $5.98 | $9.97 |
| February 2007 | $6 | $9.99 |
| January 2007 | $6.02 | $10.20 |
| December 2006 | $6.08 | $10.30 |
| November 2006 | $5.72 | $9.95 |
| October 2006 | $6.96 | $12.18 |
| September 2006 | $7.48 | $13.09 |
| August 2006 | $8.70 | $15.32 |
| July 2006 | $7.83 | $13.95 |
| June 2006 | $8.01 | $14.27 |
| May 2006 | $9.14 | $16.38 |
| April 2006 | $9.30 | $16.76 |
| March 2006 | $8.13 | $14.71 |
| February 2006 | $7.76 | $14.13 |
| January 2006 | $8.74 | $15.99 |
| December 2005 | $7.93 | $14.57 |
| November 2005 | $7.39 | $13.64 |
| October 2005 | $5.56 | $10.37 |
| September 2005 | $6.31 | $11.78 |
| August 2005 | $6.26 | $11.74 |
| July 2005 | $5.17 | $9.76 |
| June 2005 | $4.32 | $8.19 |
| May 2005 | $3.54 | $6.81 |
TOTZF
Price: $17.62
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 34.65%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 12.82
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: Canada
Market Capitalization: 562.4 million
Average Dividend Frequency: 5
Years Paying Dividends: 5
DGR3: 30.00%