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 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2831 CAD
2026-07-02	0.2667 CAD
2026-04-01	0.2704 CAD
2026-01-02	0.2680 CAD

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