TotalEnergies CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-17	13.820	14.010	13.820	14.010	13.670	500
2026-06-16	14.030	14.030	14.010	14.010	13.670	445
2026-06-15	14.830	14.830	14.830	14.830	14.470	0
2026-06-12	14.830	14.830	14.830	14.830	14.470	0
2026-06-11	14.830	14.830	14.830	14.830	14.470	0
2026-06-10	14.830	14.830	14.830	14.830	14.470	356
2026-06-09	14.980	14.980	14.980	14.980	14.617	0
2026-06-08	14.820	14.980	14.780	14.980	14.617	805
2026-06-05	14.410	14.410	14.410	14.410	14.061	0
2026-06-04	14.410	14.410	14.410	14.410	14.061	0
2026-06-03	14.410	14.410	14.410	14.410	14.061	0
2026-06-02	14.410	14.410	14.410	14.410	14.061	0
2026-06-01	14.410	14.410	14.410	14.410	14.061	0
2026-05-29	14.420	14.420	14.410	14.410	14.061	483
2026-05-28	15.000	15.000	15.000	15.000	14.636	0
2026-05-27	15.000	15.000	15.000	15.000	14.636	0
2026-05-26	15.000	15.000	15.000	15.000	14.636	285
2026-05-25	15.040	15.040	15.020	15.040	14.675	657
2026-05-22	15.480	15.480	15.480	15.480	15.105	0
2026-05-21	15.550	15.550	15.480	15.480	15.105	1,100
2026-05-20	15.520	15.520	15.480	15.480	15.105	300
2026-05-19	15.500	15.560	15.430	15.480	15.105	1,300
2026-05-15	15.210	15.300	15.210	15.300	14.929	1,964
2026-05-14	14.870	14.870	14.870	14.870	14.510	0
2026-05-13	14.870	14.870	14.870	14.870	14.510	0
2026-05-12	14.870	14.870	14.870	14.870	14.510	0
2026-05-11	14.830	14.870	14.830	14.870	14.510	304
2026-05-08	14.550	14.550	14.530	14.530	14.178	330
2026-05-07	14.570	14.800	14.570	14.800	14.441	100
2026-05-06	14.810	14.810	14.740	14.800	14.441	635
2026-05-05	15.280	15.420	15.280	15.420	15.046	400
2026-05-04	15.090	15.180	15.090	15.180	14.812	2,552
2026-05-01	15.210	15.330	15.210	15.300	14.929	1,300
2026-04-30	15.250	15.420	15.250	15.310	14.939	432
2026-04-29	15.280	15.310	15.280	15.310	14.939	300
2026-04-28	14.680	14.680	14.680	14.680	14.324	0
2026-04-27	14.860	14.860	14.680	14.680	14.324	100
2026-04-24	14.850	14.850	14.830	14.830	14.470	550
2026-04-23	14.830	14.930	14.800	14.930	14.568	2,500
2026-04-22	14.690	14.750	14.630	14.750	14.392	3,100
2026-04-21	14.480	14.540	14.480	14.540	14.188	150
2026-04-20	14.250	14.250	14.250	14.250	13.905	0
2026-04-17	14.070	14.250	14.020	14.250	13.905	4,502
2026-04-16	14.890	14.890	14.890	14.890	14.529	0
2026-04-15	14.960	14.960	14.890	14.890	14.529	100
2026-04-14	15.060	15.060	14.890	14.890	14.529	350
2026-04-13	15.230	15.230	15.230	15.230	14.861	0
2026-04-10	14.940	15.240	14.940	15.230	14.861	1,688
2026-04-09	15.200	15.200	14.850	14.850	14.490	384
2026-04-08	14.810	14.860	14.810	14.860	14.500	190
2026-04-07	15.460	15.460	15.190	15.450	15.075	1,251
2026-04-06	15.280	15.450	15.280	15.450	15.075	520
2026-04-02	15.240	15.240	15.240	15.240	14.871	0
2026-04-01	14.980	15.240	14.890	15.240	14.871	2,600
2026-03-31	15.590	15.650	15.080	15.440	14.905	1,945
2026-03-30	15.400	15.600	15.400	15.440	14.905	2,807
2026-03-27	15.150	15.220	15.090	15.090	14.567	2,330
2026-03-26	15.000	15.160	15.000	15.120	14.596	1,735
2026-03-25	14.910	15.000	14.890	15.000	14.481	944
2026-03-24	14.800	14.800	14.740	14.780	14.268	420

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1723 EUR
2026-06-30	0.1638 EUR
2026-04-01	0.1644 EUR
2026-01-02	0.1638 EUR
2025-10-02	0.1643 EUR

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