TotalEnergies CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	10.860	10.860	10.860	10.860	10.325	0
2025-12-22	10.860	10.860	10.860	10.860	10.325	0
2025-12-19	10.830	10.860	10.790	10.860	10.325	1,100
2025-12-18	10.750	10.750	10.720	10.740	10.211	600
2025-12-17	10.610	10.610	10.610	10.610	10.087	0
2025-12-16	10.610	10.610	10.610	10.610	10.087	401
2025-12-15	10.850	10.850	10.850	10.850	10.315	0
2025-12-12	10.850	10.850	10.850	10.850	10.315	0
2025-12-11	10.850	10.850	10.850	10.850	10.315	0
2025-12-10	10.910	10.910	10.800	10.850	10.315	953
2025-12-09	10.840	10.840	10.840	10.840	10.306	0
2025-12-08	10.840	10.840	10.840	10.840	10.306	0
2025-12-05	10.840	10.840	10.840	10.840	10.306	0
2025-12-04	10.840	10.840	10.840	10.840	10.306	0
2025-12-03	10.840	10.840	10.840	10.840	10.306	0
2025-12-02	10.840	10.840	10.840	10.840	10.306	0
2025-12-01	10.840	10.840	10.840	10.840	10.306	0
2025-11-28	10.840	10.840	10.840	10.840	10.306	0
2025-11-27	10.840	10.840	10.840	10.840	10.306	0
2025-11-26	10.840	10.840	10.840	10.840	10.306	0
2025-11-25	10.850	10.850	10.840	10.840	10.306	278
2025-11-24	10.890	10.890	10.890	10.890	10.353	280
2025-11-21	10.860	10.900	10.860	10.900	10.363	500
2025-11-20	10.700	10.700	10.700	10.700	10.173	0
2025-11-19	10.700	10.700	10.700	10.700	10.173	100
2025-11-18	10.750	10.790	10.730	10.790	10.258	680
2025-11-17	10.960	10.960	10.900	10.900	10.363	340
2025-11-14	10.860	10.860	10.860	10.860	10.325	0
2025-11-13	10.880	10.890	10.860	10.860	10.325	954
2025-11-12	10.470	10.470	10.470	10.470	9.954	0
2025-11-11	10.470	10.470	10.470	10.470	9.954	0
2025-11-10	10.500	10.500	10.470	10.470	9.954	493
2025-11-07	10.410	10.420	10.410	10.420	9.906	3,093
2025-11-06	10.340	10.340	10.340	10.340	9.830	100
2025-11-05	10.360	10.360	10.360	10.360	9.849	0
2025-11-04	10.360	10.360	10.360	10.360	9.849	200
2025-11-03	10.480	10.480	10.480	10.480	9.964	0
2025-10-31	10.450	10.480	10.450	10.480	9.964	780
2025-10-30	10.210	10.350	10.210	10.350	9.840	200
2025-10-29	10.410	10.410	10.410	10.410	9.897	0
2025-10-28	10.410	10.410	10.410	10.410	9.897	0
2025-10-27	10.410	10.410	10.410	10.410	9.897	275
2025-10-24	10.390	10.400	10.390	10.400	9.887	250
2025-10-23	10.200	10.200	10.200	10.200	9.697	0
2025-10-22	10.200	10.200	10.200	10.200	9.697	0
2025-10-21	10.200	10.200	10.200	10.200	9.697	0
2025-10-20	10.220	10.220	10.200	10.200	9.697	222
2025-10-17	10.210	10.210	10.210	10.210	9.707	102
2025-10-16	10.100	10.100	10.100	10.100	9.602	0
2025-10-15	10.140	10.140	10.060	10.100	9.602	800
2025-10-14	9.610	9.610	9.610	9.610	9.136	0
2025-10-10	9.750	9.750	9.610	9.610	9.136	207
2025-10-09	9.900	9.900	9.900	9.900	9.412	0
2025-10-08	9.900	9.900	9.900	9.900	9.412	0
2025-10-07	9.900	9.900	9.900	9.900	9.412	0
2025-10-06	9.900	9.900	9.900	9.900	9.412	0
2025-10-03	9.900	9.900	9.900	9.900	9.412	311
2025-10-02	10.260	10.260	10.260	10.260	9.754	0
2025-10-01	10.260	10.260	10.260	10.260	9.598	0
2025-09-30	10.260	10.260	10.260	10.260	9.598	0

← NewerPage 4 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.