TotalEnergies CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.050 | 16.050 | 16.010 | 16.010 | 16.010 | 3,370 |
| 2026-10-22 | 15.550 | 15.550 | 15.540 | 15.540 | 15.540 | 100 |
| 2026-10-20 | 15.400 | 15.420 | 15.400 | 15.420 | 15.420 | 1,600 |
| 2026-10-19 | 15.420 | 15.440 | 15.420 | 15.440 | 15.440 | 100 |
| 2026-10-16 | 15.440 | 15.610 | 15.430 | 15.610 | 15.610 | 2,370 |
| 2026-10-15 | 15.570 | 15.570 | 15.210 | 15.210 | 15.210 | 101 |
| 2026-10-14 | 15.420 | 15.430 | 15.420 | 15.430 | 15.430 | 250 |
| 2026-10-13 | 15.240 | 15.300 | 15.200 | 15.300 | 15.300 | 1,250 |
| 2026-10-09 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 300 |
| 2026-10-08 | 14.980 | 14.980 | 14.800 | 14.800 | 14.800 | 970 |
| 2026-10-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,500 |
| 2026-10-06 | 14.540 | 14.540 | 14.390 | 14.390 | 14.390 | 625 |
| 2026-10-05 | 14.460 | 14.470 | 14.460 | 14.470 | 14.470 | 9,100 |
| 2026-10-02 | 14.260 | 14.260 | 14.220 | 14.220 | 14.220 | 1,000 |
| 2026-09-30 | 14.510 | 14.640 | 14.510 | 14.510 | 14.338 | 5 |
| 2026-09-25 | 15.390 | 15.390 | 14.890 | 14.890 | 14.713 | 2 |
| 2026-09-24 | 15.580 | 15.620 | 15.580 | 15.580 | 15.395 | 500 |
| 2026-09-23 | 15.450 | 15.480 | 15.450 | 15.480 | 15.296 | 750 |
Page 1 of 1 · 18 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.