TotalEnergies CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 10.770 | 10.790 | 10.770 | 10.790 | 10.258 | 1,401 |
| 2025-12-30 | 10.870 | 10.870 | 10.870 | 10.870 | 10.334 | 0 |
| 2025-12-29 | 10.870 | 10.870 | 10.870 | 10.870 | 10.334 | 1,100 |
| 2025-12-24 | 10.860 | 10.860 | 10.860 | 10.860 | 10.325 | 0 |
| 2025-12-23 | 10.860 | 10.860 | 10.860 | 10.860 | 10.325 | 0 |
| 2025-12-22 | 10.860 | 10.860 | 10.860 | 10.860 | 10.325 | 0 |
| 2025-12-19 | 10.830 | 10.860 | 10.790 | 10.860 | 10.325 | 1,100 |
| 2025-12-18 | 10.750 | 10.750 | 10.720 | 10.740 | 10.211 | 600 |
| 2025-12-17 | 10.610 | 10.610 | 10.610 | 10.610 | 10.087 | 0 |
| 2025-12-16 | 10.610 | 10.610 | 10.610 | 10.610 | 10.087 | 401 |
| 2025-12-15 | 10.850 | 10.850 | 10.850 | 10.850 | 10.315 | 0 |
| 2025-12-12 | 10.850 | 10.850 | 10.850 | 10.850 | 10.315 | 0 |
| 2025-12-11 | 10.850 | 10.850 | 10.850 | 10.850 | 10.315 | 0 |
| 2025-12-10 | 10.910 | 10.910 | 10.800 | 10.850 | 10.315 | 953 |
| 2025-12-09 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-08 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-05 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-04 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-03 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-02 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-12-01 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-11-28 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-11-27 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-11-26 | 10.840 | 10.840 | 10.840 | 10.840 | 10.306 | 0 |
| 2025-11-25 | 10.850 | 10.850 | 10.840 | 10.840 | 10.306 | 278 |
| 2025-11-24 | 10.890 | 10.890 | 10.890 | 10.890 | 10.353 | 280 |
| 2025-11-21 | 10.860 | 10.900 | 10.860 | 10.900 | 10.363 | 500 |
| 2025-11-20 | 10.700 | 10.700 | 10.700 | 10.700 | 10.173 | 0 |
| 2025-11-19 | 10.700 | 10.700 | 10.700 | 10.700 | 10.173 | 100 |
| 2025-11-18 | 10.750 | 10.790 | 10.730 | 10.790 | 10.258 | 680 |
| 2025-11-17 | 10.960 | 10.960 | 10.900 | 10.900 | 10.363 | 340 |
| 2025-11-14 | 10.860 | 10.860 | 10.860 | 10.860 | 10.325 | 0 |
| 2025-11-13 | 10.880 | 10.890 | 10.860 | 10.860 | 10.325 | 954 |
| 2025-11-12 | 10.470 | 10.470 | 10.470 | 10.470 | 9.954 | 0 |
| 2025-11-11 | 10.470 | 10.470 | 10.470 | 10.470 | 9.954 | 0 |
| 2025-11-10 | 10.500 | 10.500 | 10.470 | 10.470 | 9.954 | 493 |
| 2025-11-07 | 10.410 | 10.420 | 10.410 | 10.420 | 9.906 | 3,093 |
| 2025-11-06 | 10.340 | 10.340 | 10.340 | 10.340 | 9.830 | 100 |
| 2025-11-05 | 10.360 | 10.360 | 10.360 | 10.360 | 9.849 | 0 |
| 2025-11-04 | 10.360 | 10.360 | 10.360 | 10.360 | 9.849 | 200 |
| 2025-11-03 | 10.480 | 10.480 | 10.480 | 10.480 | 9.964 | 0 |
| 2025-10-31 | 10.450 | 10.480 | 10.450 | 10.480 | 9.964 | 780 |
| 2025-10-30 | 10.210 | 10.350 | 10.210 | 10.350 | 9.840 | 200 |
| 2025-10-29 | 10.410 | 10.410 | 10.410 | 10.410 | 9.897 | 0 |
| 2025-10-28 | 10.410 | 10.410 | 10.410 | 10.410 | 9.897 | 0 |
| 2025-10-27 | 10.410 | 10.410 | 10.410 | 10.410 | 9.897 | 275 |
| 2025-10-24 | 10.390 | 10.400 | 10.390 | 10.400 | 9.887 | 250 |
| 2025-10-23 | 10.200 | 10.200 | 10.200 | 10.200 | 9.697 | 0 |
← NewerPage 4 of 4 · 228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1723 EUR |
| 2026-06-30 | 0.1638 EUR |
| 2026-04-01 | 0.1644 EUR |
| 2026-01-02 | 0.1638 EUR |
| 2025-10-02 | 0.1643 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.