TotalEnergies CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.610	33.610	33.610	33.610	33.610	100
2026-10-21	33.910	33.910	33.760	33.760	33.760	391
2026-10-20	33.480	33.480	33.480	33.480	33.480	4,600
2026-10-19	33.950	33.950	33.950	33.950	33.950	980
2026-10-16	33.760	34.140	33.760	34.140	34.140	500
2026-10-15	33.640	33.640	33.640	33.640	33.640	0
2026-10-14	33.640	33.640	33.640	33.640	33.640	600
2026-10-13	33.450	33.450	33.450	33.450	33.450	242
2026-10-09	32.890	32.890	32.890	32.890	32.890	200
2026-10-08	32.690	32.690	32.690	32.690	32.690	252
2026-10-07	31.540	31.540	31.540	31.540	31.540	0
2026-10-06	31.790	31.790	31.540	31.540	31.540	400
2026-10-05	31.580	31.580	31.580	31.580	31.580	0
2026-10-02	31.580	31.580	31.580	31.580	31.580	0
2026-10-01	31.410	31.580	31.390	31.580	31.580	304
2026-09-30	33.500	33.500	33.500	33.500	33.217	0
2026-09-29	33.500	33.500	33.500	33.500	33.217	0
2026-09-28	33.500	33.500	33.500	33.500	33.217	0
2026-09-25	33.440	33.500	33.440	33.500	33.217	2,547
2026-09-24	33.800	33.800	33.760	33.760	33.475	300
2026-09-23	33.250	33.250	33.200	33.200	32.920	10,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.