TotalEnergies CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.930	32.930	32.930	32.930	32.342	0
2026-04-29	32.930	32.930	32.930	32.930	32.342	0
2026-04-28	32.930	32.930	32.930	32.930	32.342	100
2026-04-27	32.360	32.360	32.360	32.360	31.782	0
2026-04-24	32.460	32.460	32.170	32.360	31.782	510
2026-04-23	32.440	32.440	32.440	32.440	31.861	100
2026-04-22	30.720	30.720	30.720	30.720	30.172	0
2026-04-21	30.720	30.720	30.720	30.720	30.172	0
2026-04-20	30.720	30.720	30.720	30.720	30.172	0
2026-04-17	30.640	30.720	30.600	30.720	30.172	3,200
2026-04-16	32.560	32.560	32.560	32.560	31.979	100
2026-04-15	32.700	32.700	32.700	32.700	32.116	0
2026-04-14	32.700	32.700	32.700	32.700	32.116	0
2026-04-13	32.700	32.700	32.700	32.700	32.116	0
2026-04-10	32.700	32.700	32.700	32.700	32.116	200
2026-04-09	33.270	33.270	33.270	33.270	32.676	100
2026-04-08	33.120	33.120	33.120	33.120	32.529	0
2026-04-07	33.120	33.120	33.120	33.120	32.529	100
2026-04-06	33.250	33.250	33.250	33.250	32.657	0
2026-04-02	33.250	33.250	33.250	33.250	32.657	0
2026-04-01	33.250	33.250	33.250	33.250	32.657	0
2026-03-31	33.250	33.250	33.250	33.250	32.391	100
2026-03-30	34.270	34.270	34.270	34.270	33.385	255
2026-03-27	32.610	32.610	32.610	32.610	31.768	0
2026-03-26	32.610	32.610	32.610	32.610	31.768	0
2026-03-25	32.610	32.610	32.610	32.610	31.768	120
2026-03-24	32.510	32.510	32.350	32.350	31.514	3,748
2026-03-23	32.070	32.170	32.070	32.170	31.339	1,530
2026-03-20	32.680	32.680	32.410	32.410	31.573	416
2026-03-19	32.760	32.760	32.650	32.680	31.836	1,171
2026-03-18	31.960	32.000	31.860	31.860	31.037	704
2026-03-17	30.500	30.500	30.500	30.500	29.712	0
2026-03-16	30.500	30.500	30.500	30.500	29.712	113
2026-03-13	29.650	29.650	29.650	29.650	28.884	0
2026-03-12	29.650	29.650	29.650	29.650	28.884	0
2026-03-11	29.650	29.650	29.650	29.650	28.884	1,000
2026-03-10	29.000	29.000	29.000	29.000	28.251	0
2026-03-09	29.170	29.170	28.810	29.000	28.251	700
2026-03-06	28.400	28.400	28.400	28.400	27.666	0
2026-03-05	28.400	28.400	28.400	28.400	27.666	0
2026-03-04	28.400	28.400	28.400	28.400	27.666	101
2026-03-03	29.140	29.140	29.140	29.140	28.387	1,071
2026-03-02	28.260	28.260	28.260	28.260	27.530	0
2026-02-27	28.260	28.260	28.260	28.260	27.530	0
2026-02-26	28.260	28.260	28.260	28.260	27.530	0
2026-02-25	28.260	28.260	28.260	28.260	27.530	0
2026-02-24	28.260	28.260	28.260	28.260	27.530	700
2026-02-23	27.640	27.640	27.640	27.640	26.926	0
2026-02-20	27.640	27.640	27.640	27.640	26.926	100
2026-02-19	28.000	28.000	28.000	28.000	27.277	100
2026-02-18	27.200	27.200	27.200	27.200	26.497	0
2026-02-17	27.200	27.200	27.200	27.200	26.497	0
2026-02-13	27.200	27.200	27.200	27.200	26.497	0
2026-02-12	27.200	27.200	27.200	27.200	26.497	140
2026-02-11	26.510	26.510	26.510	26.510	25.825	0
2026-02-10	26.510	26.510	26.510	26.510	25.825	103
2026-02-09	26.510	26.510	26.510	26.510	25.825	0
2026-02-06	26.510	26.510	26.510	26.510	25.825	1,000
2026-02-05	26.190	26.330	26.190	26.270	25.591	2,300
2026-02-04	26.830	26.940	26.830	26.940	26.244	2,400

← NewerPage 3 of 4 · 221 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.