TotalEnergies CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.412 | 311 |
| 2025-10-02 | 10.260 | 10.260 | 10.260 | 10.260 | 9.754 | 0 |
| 2025-10-01 | 10.260 | 10.260 | 10.260 | 10.260 | 9.598 | 0 |
| 2025-09-30 | 10.260 | 10.260 | 10.260 | 10.260 | 9.598 | 0 |
| 2025-09-29 | 10.260 | 10.260 | 10.260 | 10.260 | 9.598 | 400 |
| 2025-09-26 | 10.510 | 10.510 | 10.510 | 10.510 | 9.832 | 600 |
| 2025-09-25 | 9.990 | 9.990 | 9.990 | 9.990 | 9.346 | 0 |
| 2025-09-24 | 9.990 | 9.990 | 9.990 | 9.990 | 9.346 | 0 |
| 2025-09-23 | 9.990 | 9.990 | 9.990 | 9.990 | 9.346 | 0 |
| 2025-09-22 | 9.990 | 9.990 | 9.990 | 9.990 | 9.346 | 300 |
| 2025-09-19 | 10.190 | 10.190 | 10.190 | 10.190 | 9.533 | 0 |
| 2025-09-18 | 10.190 | 10.190 | 10.190 | 10.190 | 9.533 | 0 |
| 2025-09-17 | 10.190 | 10.190 | 10.190 | 10.190 | 9.533 | 0 |
| 2025-09-16 | 10.190 | 10.190 | 10.190 | 10.190 | 9.533 | 0 |
| 2025-09-15 | 10.190 | 10.190 | 10.190 | 10.190 | 9.533 | 0 |
| 2025-09-12 | 10.110 | 10.190 | 10.110 | 10.190 | 9.533 | 60 |
← NewerPage 5 of 5 · 256 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.