TotalEnergies CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	14.470	14.800	14.470	14.800	14.287	2,624
2026-03-20	14.930	14.930	14.790	14.830	14.316	1,180
2026-03-19	15.010	15.350	14.670	14.670	14.162	725
2026-03-18	14.640	14.670	14.630	14.670	14.162	1,093
2026-03-17	14.310	14.420	14.310	14.420	13.921	1,050
2026-03-16	13.930	13.990	13.920	13.920	13.438	500
2026-03-13	13.890	14.030	13.860	13.990	13.506	3,000
2026-03-12	13.540	13.690	13.540	13.560	13.090	2,050
2026-03-11	13.560	13.560	13.560	13.560	13.090	300
2026-03-10	13.250	13.350	13.230	13.350	12.888	770
2026-03-09	13.260	13.280	13.260	13.280	12.820	770
2026-03-06	13.150	13.190	13.150	13.190	12.733	150
2026-03-05	13.000	13.000	12.830	12.830	12.386	2,005
2026-03-04	13.090	13.090	12.780	12.780	12.337	450
2026-03-03	13.320	13.340	13.100	13.100	12.646	1,000
2026-03-02	13.300	13.420	13.300	13.420	12.955	1,036
2026-02-27	13.110	13.130	13.110	13.130	12.675	200
2026-02-26	12.800	12.800	12.800	12.800	12.357	0
2026-02-25	12.800	12.800	12.800	12.800	12.357	0
2026-02-24	12.800	12.800	12.800	12.800	12.357	0
2026-02-23	12.860	12.860	12.800	12.800	12.357	327
2026-02-20	12.760	12.760	12.750	12.750	12.308	332
2026-02-19	12.810	12.810	12.810	12.810	12.366	100
2026-02-18	12.710	12.710	12.710	12.710	12.270	2,200
2026-02-17	12.430	12.430	12.430	12.430	12.000	0
2026-02-13	12.430	12.430	12.430	12.430	12.000	0
2026-02-12	12.470	12.470	12.430	12.430	12.000	4,000
2026-02-11	12.630	12.650	12.630	12.650	12.212	900
2026-02-10	12.140	12.140	12.140	12.140	11.720	0
2026-02-09	12.140	12.140	12.140	12.140	11.720	100
2026-02-06	12.120	12.130	12.120	12.130	11.710	4,000
2026-02-05	11.950	12.050	11.950	12.050	11.633	850
2026-02-04	11.530	11.530	11.530	11.530	11.131	0
2026-02-03	11.530	11.530	11.530	11.530	11.131	0
2026-02-02	11.530	11.530	11.530	11.530	11.131	0
2026-01-30	11.530	11.530	11.530	11.530	11.131	0
2026-01-29	11.530	11.530	11.530	11.530	11.131	0
2026-01-28	11.530	11.530	11.530	11.530	11.131	0
2026-01-27	11.440	11.530	11.440	11.530	11.131	500
2026-01-26	11.440	11.440	11.420	11.420	11.025	776
2026-01-23	11.060	11.060	11.060	11.060	10.677	0
2026-01-22	11.060	11.060	11.060	11.060	10.677	0
2026-01-21	11.060	11.060	11.060	11.060	10.677	0
2026-01-20	11.060	11.060	11.040	11.060	10.677	508
2026-01-19	11.050	11.050	11.050	11.050	10.667	0
2026-01-16	11.050	11.050	11.050	11.050	10.667	109
2026-01-15	11.000	11.030	11.000	11.020	10.638	1,102
2026-01-14	10.930	11.160	10.930	11.160	10.774	821
2026-01-13	10.840	10.840	10.840	10.840	10.465	0
2026-01-12	10.840	10.840	10.840	10.840	10.465	0
2026-01-09	10.840	10.840	10.840	10.840	10.465	0
2026-01-08	10.840	10.840	10.840	10.840	10.465	0
2026-01-07	10.840	10.840	10.840	10.840	10.465	0
2026-01-06	10.840	10.840	10.840	10.840	10.465	0
2026-01-05	10.820	10.880	10.820	10.840	10.465	4,063
2026-01-02	10.790	10.790	10.790	10.790	10.416	0
2025-12-31	10.770	10.790	10.770	10.790	10.258	1,401
2025-12-30	10.870	10.870	10.870	10.870	10.334	0
2025-12-29	10.870	10.870	10.870	10.870	10.334	1,100
2025-12-24	10.860	10.860	10.860	10.860	10.325	0

← NewerPage 3 of 5 · 252 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.