TotalEnergies CDR (CAD hedged) historical data
| 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 |
← NewerPage 2 of 2 · 102 trading days
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.