TotalEnergies CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.050	32.050	32.050	32.050	31.779	0
2026-07-24	32.050	32.050	32.050	32.050	31.779	200
2026-07-23	32.170	32.170	31.910	31.910	31.640	1,101
2026-07-22	31.220	31.220	31.220	31.220	30.956	126
2026-07-21	29.800	29.800	29.800	29.800	29.548	0
2026-07-20	29.800	29.800	29.800	29.800	29.548	0
2026-07-17	29.800	29.800	29.800	29.800	29.548	0
2026-07-16	29.800	29.800	29.800	29.800	29.548	0
2026-07-15	29.800	29.800	29.800	29.800	29.548	0
2026-07-14	30.000	30.000	29.800	29.800	29.548	659
2026-07-13	29.800	29.950	29.800	29.950	29.697	300
2026-07-10	28.780	28.780	28.780	28.780	28.537	200
2026-07-09	28.920	28.920	28.880	28.880	28.636	300
2026-07-08	29.250	29.250	29.250	29.250	29.003	300
2026-07-07	28.120	28.120	28.120	28.120	27.882	0
2026-07-06	28.120	28.120	28.120	28.120	27.882	200
2026-07-03	28.130	28.130	28.130	28.130	27.892	0
2026-07-02	28.130	28.130	28.130	28.130	27.892	101
2026-06-30	28.790	28.790	28.790	28.790	28.276	200
2026-06-29	29.190	29.190	29.190	29.190	28.669	0
2026-06-26	29.190	29.190	29.190	29.190	28.669	0
2026-06-25	29.240	29.240	29.100	29.190	28.669	500
2026-06-24	30.060	30.060	30.060	30.060	29.523	0
2026-06-23	30.060	30.060	30.060	30.060	29.523	0
2026-06-22	30.060	30.060	30.060	30.060	29.523	0
2026-06-19	30.060	30.060	30.060	30.060	29.523	0
2026-06-18	30.060	30.060	30.060	30.060	29.523	0
2026-06-17	30.320	30.320	30.060	30.060	29.523	401
2026-06-16	30.660	30.660	30.660	30.660	30.113	0
2026-06-15	30.470	30.660	30.470	30.660	30.113	331
2026-06-12	32.490	32.490	32.490	32.490	31.910	0
2026-06-11	32.490	32.490	32.490	32.490	31.910	0
2026-06-10	32.490	32.490	32.490	32.490	31.910	0
2026-06-09	32.490	32.490	32.490	32.490	31.910	0
2026-06-08	32.490	32.490	32.490	32.490	31.910	0
2026-06-05	32.490	32.490	32.490	32.490	31.910	0
2026-06-04	32.490	32.490	32.490	32.490	31.910	0
2026-06-03	32.490	32.490	32.490	32.490	31.910	0
2026-06-02	32.490	32.490	32.490	32.490	31.910	101
2026-06-01	32.200	32.200	32.090	32.090	31.517	200
2026-05-29	31.450	31.450	31.450	31.450	30.889	120
2026-05-28	31.720	31.720	31.720	31.720	31.154	600
2026-05-27	31.520	31.790	31.520	31.760	31.193	500
2026-05-26	32.700	32.700	32.700	32.700	32.116	0
2026-05-25	32.700	32.700	32.700	32.700	32.116	775
2026-05-22	33.850	33.850	33.850	33.850	33.246	0
2026-05-21	33.850	33.850	33.850	33.850	33.246	700
2026-05-20	33.220	33.220	33.220	33.220	32.627	0
2026-05-19	33.220	33.220	33.220	33.220	32.627	0
2026-05-15	33.220	33.220	33.220	33.220	32.627	600
2026-05-14	32.700	32.700	32.700	32.700	32.116	0
2026-05-13	32.700	32.700	32.700	32.700	32.116	0
2026-05-12	32.700	32.700	32.700	32.700	32.116	0
2026-05-11	32.700	32.700	32.700	32.700	32.116	200
2026-05-08	33.780	33.780	33.780	33.780	33.177	0
2026-05-07	33.780	33.780	33.780	33.780	33.177	0
2026-05-06	33.780	33.780	33.780	33.780	33.177	0
2026-05-05	33.220	33.780	33.220	33.780	33.177	500
2026-05-04	32.930	32.930	32.930	32.930	32.342	0
2026-05-01	32.930	32.930	32.930	32.930	32.342	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.