TotalEnergies CDR (CAD Hedged) historical data

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

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
2026-09-22	32.950	32.950	32.900	32.900	32.622	750
2026-09-21	33.020	33.020	33.020	33.020	32.741	100
2026-09-18	33.920	33.920	33.920	33.920	33.633	0
2026-09-17	33.920	33.920	33.920	33.920	33.633	0
2026-09-16	33.920	33.920	33.920	33.920	33.633	0
2026-09-15	33.620	33.960	33.620	33.920	33.633	1,500
2026-09-14	33.200	33.200	33.190	33.190	32.910	2,200
2026-09-11	32.930	32.930	32.930	32.930	32.652	0
2026-09-10	32.930	32.930	32.930	32.930	32.652	0
2026-09-09	33.030	33.030	32.930	32.930	32.652	1,500
2026-09-08	32.810	32.810	32.810	32.810	32.533	0
2026-09-04	32.810	32.810	32.810	32.810	32.533	0
2026-09-03	32.810	32.810	32.810	32.810	32.533	0
2026-09-02	32.820	32.820	32.810	32.810	32.533	250
2026-09-01	32.510	32.510	32.510	32.510	32.235	114
2026-08-31	31.210	31.210	31.210	31.210	30.946	0
2026-08-28	31.210	31.210	31.210	31.210	30.946	0
2026-08-27	31.500	31.500	31.210	31.210	30.946	908
2026-08-26	31.720	31.720	31.720	31.720	31.452	425
2026-08-25	31.710	31.970	31.710	31.970	31.700	1,000
2026-08-24	32.980	32.980	32.980	32.980	32.701	0
2026-08-21	32.980	32.980	32.980	32.980	32.701	0
2026-08-20	32.980	32.980	32.980	32.980	32.701	126
2026-08-19	32.840	32.840	32.840	32.840	32.563	200
2026-08-18	32.560	32.560	32.480	32.480	32.206	400
2026-08-17	32.000	32.000	32.000	32.000	31.730	0
2026-08-14	31.990	32.000	31.990	32.000	31.730	300
2026-08-13	31.670	31.720	31.670	31.720	31.452	201
2026-08-12	32.280	32.280	32.280	32.280	32.007	0
2026-08-11	32.190	32.280	32.190	32.280	32.007	41,600
2026-08-10	31.610	31.620	31.610	31.620	31.353	1,400
2026-08-07	31.200	31.200	31.160	31.160	30.897	311
2026-08-06	31.120	31.120	31.120	31.120	30.857	0
2026-08-05	31.120	31.120	31.120	31.120	30.857	1,600
2026-08-04	31.280	31.280	31.190	31.190	30.927	1,304
2026-07-31	31.900	32.120	31.900	32.120	31.849	430
2026-07-30	31.580	31.740	31.580	31.740	31.472	200
2026-07-29	32.050	32.050	32.050	32.050	31.779	0
2026-07-28	32.050	32.050	32.050	32.050	31.779	0

Page 1 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.