TotalEnergies CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.440	15.610	15.430	15.610	15.610	2,370
2026-10-15	15.570	15.570	15.210	15.210	15.210	101
2026-10-14	15.420	15.430	15.420	15.430	15.430	250
2026-10-13	15.240	15.300	15.200	15.300	15.300	1,250
2026-10-09	14.970	14.970	14.970	14.970	14.970	300
2026-10-08	14.980	14.980	14.800	14.800	14.800	970
2026-10-07	14.500	14.500	14.500	14.500	14.500	2,500
2026-10-06	14.540	14.540	14.390	14.390	14.390	625
2026-10-05	14.460	14.470	14.460	14.470	14.470	9,100
2026-10-02	14.260	14.260	14.220	14.220	14.220	1,000
2026-09-30	14.510	14.640	14.510	14.510	14.338	5
2026-09-25	15.390	15.390	14.890	14.890	14.713	2
2026-09-24	15.580	15.620	15.580	15.580	15.395	500
2026-09-23	15.450	15.480	15.450	15.480	15.296	750
2026-09-21	15.130	15.130	15.090	15.110	14.930	1
2026-09-18	15.290	15.290	15.200	15.240	15.059	9,201
2026-09-17	15.230	15.390	15.230	15.390	15.207	1,300
2026-09-16	15.380	15.380	15.260	15.260	15.079	300
2026-09-15	15.580	15.580	15.570	15.570	15.385	253
2026-09-14	15.370	15.370	15.230	15.230	15.049	1,750
2026-09-11	15.190	15.200	15.190	15.200	15.019	1,865
2026-09-09	15.140	15.180	15.060	15.180	15.000	70
2026-09-08	14.940	14.940	14.940	14.940	14.762	1,170
2026-09-03	14.810	14.810	14.770	14.770	14.594	2
2026-09-01	14.890	15.030	14.890	15.030	14.851	600
2026-08-28	14.390	14.650	14.370	14.650	14.476	300
2026-08-27	14.270	14.310	14.270	14.310	14.140	500
2026-08-26	14.360	14.370	14.360	14.370	14.199	1,100
2026-08-20	15.090	15.090	14.660	14.660	14.486	100
2026-08-18	14.930	14.930	14.870	14.870	14.693	200
2026-08-17	14.740	14.760	14.720	14.760	14.585	300
2026-08-14	14.580	14.730	14.580	14.730	14.555	1,300
2026-08-13	14.540	14.560	14.540	14.560	14.387	100
2026-08-10	14.360	14.630	14.360	14.630	14.456	30
2026-08-04	14.350	14.350	14.280	14.290	14.120	102
2026-07-30	14.600	14.600	14.600	14.600	14.426	8
2026-07-29	14.680	14.680	14.630	14.630	14.456	100
2026-07-28	14.180	14.250	14.160	14.250	14.081	336
2026-07-23	14.680	14.710	14.290	14.290	14.120	66
2026-07-22	13.790	13.790	13.790	13.790	13.626	300
2026-07-21	13.790	13.790	13.790	13.790	13.626	500
2026-07-20	13.790	13.790	13.790	13.790	13.626	2,243
2026-07-17	13.580	13.790	13.560	13.790	13.626	100,064
2026-07-15	13.720	13.720	13.300	13.300	13.142	728
2026-07-13	13.590	13.750	13.590	13.750	13.587	2,233
2026-07-10	13.160	13.280	13.160	13.280	13.122	222
2026-07-08	13.340	13.340	13.310	13.310	13.152	100
2026-07-07	12.970	12.970	12.970	12.970	12.816	701
2026-07-06	12.970	12.970	12.970	12.970	12.816	500
2026-07-03	12.970	12.970	12.970	12.970	12.816	0
2026-07-02	12.920	12.970	12.920	12.970	12.816	371
2026-06-30	13.300	13.300	13.220	13.220	13.063	510
2026-06-29	13.130	13.130	13.100	13.100	12.782	275
2026-06-26	13.180	13.380	13.140	13.380	13.056	1,450
2026-06-25	13.350	13.380	13.340	13.380	13.056	250
2026-06-24	13.640	13.640	13.640	13.640	13.309	0
2026-06-23	13.570	13.640	13.570	13.640	13.309	244
2026-06-22	13.700	13.700	13.630	13.650	13.319	719
2026-06-19	13.830	13.830	13.620	13.620	13.290	214
2026-06-18	14.010	14.010	14.010	14.010	13.670	0

Page 1 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.