TotalEnergies CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 25.920 | 26.510 | 25.920 | 26.510 | 25.825 | 1,085 |
| 2026-02-02 | 25.650 | 25.770 | 25.650 | 25.770 | 25.104 | 1,000 |
| 2026-01-30 | 25.530 | 25.530 | 25.530 | 25.530 | 24.870 | 0 |
| 2026-01-29 | 25.530 | 25.530 | 25.530 | 25.530 | 24.870 | 0 |
| 2026-01-28 | 25.530 | 25.530 | 25.530 | 25.530 | 24.870 | 100 |
| 2026-01-27 | 24.130 | 24.130 | 24.130 | 24.130 | 23.507 | 0 |
| 2026-01-26 | 24.130 | 24.130 | 24.130 | 24.130 | 23.507 | 0 |
| 2026-01-23 | 24.130 | 24.130 | 24.130 | 24.130 | 23.507 | 0 |
| 2026-01-22 | 24.130 | 24.130 | 24.130 | 24.130 | 23.507 | 500 |
| 2026-01-21 | 24.380 | 24.380 | 24.380 | 24.380 | 23.750 | 100 |
| 2026-01-20 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 0 |
| 2026-01-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 0 |
| 2026-01-16 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 0 |
| 2026-01-15 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 0 |
| 2026-01-14 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 0 |
| 2026-01-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.185 | 100 |
| 2026-01-12 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 0 |
| 2026-01-09 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 0 |
| 2026-01-08 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 0 |
| 2026-01-07 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 0 |
| 2026-01-06 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 0 |
| 2026-01-05 | 23.710 | 23.710 | 23.710 | 23.710 | 23.097 | 100 |
| 2026-01-02 | 23.680 | 23.680 | 23.680 | 23.680 | 23.068 | 0 |
| 2025-12-31 | 23.680 | 23.680 | 23.680 | 23.680 | 22.807 | 0 |
| 2025-12-30 | 23.680 | 23.680 | 23.680 | 23.680 | 22.807 | 0 |
| 2025-12-29 | 23.680 | 23.680 | 23.680 | 23.680 | 22.807 | 0 |
| 2025-12-24 | 23.680 | 23.680 | 23.680 | 23.680 | 22.807 | 0 |
| 2025-12-23 | 23.680 | 23.680 | 23.680 | 23.680 | 22.807 | 100 |
| 2025-12-22 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-19 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-18 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-17 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-16 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-15 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-12 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-11 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-10 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-09 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-08 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 0 |
| 2025-12-05 | 23.700 | 23.700 | 23.700 | 23.700 | 22.826 | 501 |
| 2025-11-20 | 23.940 | 23.944 | 23.940 | 23.940 | 23.058 | 50 |
← NewerPage 4 of 4 · 221 trading days
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.