Toronto - Delayed Quote
CAD
TotalEnergies SE (TTES.TO)
33.38
+0.26
(+0.79%)
At close: November 6 at 11:42:36 AM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
33.12
33.38
33.00
33.38
33.38
400
Nov 5, 2026
33.94
34.32
33.36
33.36
33.36
4,629
Nov 4, 2026
34.25
34.25
33.65
33.65
33.65
1,103
Nov 3, 2026
34.99
34.99
34.99
34.99
34.99
-
Nov 2, 2026
34.79
34.99
34.79
34.99
34.99
5,804
Oct 30, 2026
35.91
35.91
35.77
35.77
35.77
700
Oct 29, 2026
35.36
35.58
35.36
35.40
35.40
4,314
Oct 28, 2026
34.75
35.05
34.75
35.05
35.05
520
Oct 27, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 26, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 23, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 22, 2026
33.61
33.61
33.61
33.61
33.61
100
Oct 21, 2026
33.91
33.91
33.76
33.76
33.76
391
Oct 20, 2026
33.48
33.48
33.48
33.48
33.48
5,000
Oct 19, 2026
33.95
33.95
33.95
33.95
33.95
980
Oct 16, 2026
33.76
34.14
33.76
34.14
34.14
500
Oct 15, 2026
33.64
33.64
33.64
33.64
33.64
-
Oct 14, 2026
33.64
33.64
33.64
33.64
33.64
600
Oct 13, 2026
33.45
33.45
33.45
33.45
33.45
242
Oct 9, 2026
32.89
32.89
32.89
32.89
32.89
200
Oct 8, 2026
32.69
32.69
32.69
32.69
32.69
252
Oct 7, 2026
31.54
31.54
31.54
31.54
31.54
-
Oct 6, 2026
31.79
31.79
31.54
31.54
31.54
400
Oct 5, 2026
31.58
31.58
31.58
31.58
31.58
-
Oct 2, 2026
31.58
31.58
31.58
31.58
31.58
-
Oct 1, 2026
0.283048
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
31.41
31.58
31.39
31.58
31.58
304
Sep 30, 2026
33.50
33.50
33.50
33.50
33.22
-
Sep 29, 2026
33.50
33.50
33.50
33.50
33.22
-
Sep 28, 2026
33.50
33.50
33.50
33.50
33.22
-
Sep 25, 2026
33.44
33.50
33.44
33.50
33.22
2,547
Sep 24, 2026
33.80
33.80
33.76
33.76
33.47
300
Sep 23, 2026
33.25
33.25
33.20
33.20
32.92
10,000
Sep 22, 2026
32.95
32.95
32.90
32.90
32.62
750
Sep 21, 2026
33.02
33.02
33.02
33.02
32.74
100
Sep 18, 2026
33.92
33.92
33.92
33.92
33.63
-
Sep 17, 2026
33.92
33.92
33.92
33.92
33.63
-
Sep 16, 2026
33.92
33.92
33.92
33.92
33.63
-
Sep 15, 2026
33.62
33.96
33.62
33.92
33.63
1,500
Sep 14, 2026
33.20
33.20
33.19
33.19
32.91
2,200
Sep 11, 2026
32.93
32.93
32.93
32.93
32.65
-
Sep 10, 2026
32.93
32.93
32.93
32.93
32.65
-
Sep 9, 2026
33.03
33.03
32.93
32.93
32.65
1,500
Sep 8, 2026
32.81
32.81
32.81
32.81
32.53
-
Sep 4, 2026
32.81
32.81
32.81
32.81
32.53
-
Sep 3, 2026
32.81
32.81
32.81
32.81
32.53
-
Sep 2, 2026
32.82
32.82
32.81
32.81
32.53
250
Sep 1, 2026
32.51
32.51
32.51
32.51
32.24
114
Aug 31, 2026
31.21
31.21
31.21
31.21
30.95
-
Aug 28, 2026
31.21
31.21
31.21
31.21
30.95
-
Aug 27, 2026
31.50
31.50
31.21
31.21
30.95
908
Aug 26, 2026
31.72
31.72
31.72
31.72
31.45
425
Aug 25, 2026
31.71
31.97
31.71
31.97
31.70
1,000
Aug 24, 2026
32.98
32.98
32.98
32.98
32.70
-
Aug 21, 2026
32.98
32.98
32.98
32.98
32.70
-
Aug 20, 2026
32.98
32.98
32.98
32.98
32.70
126
Aug 19, 2026
32.84
32.84
32.84
32.84
32.56
200
Aug 18, 2026
32.56
32.56
32.48
32.48
32.21
400
Aug 17, 2026
32.00
32.00
32.00
32.00
31.73
-
Aug 14, 2026
31.99
32.00
31.99
32.00
31.73
300
Aug 13, 2026
31.67
31.72
31.67
31.72
31.45
201
Aug 12, 2026
32.28
32.28
32.28
32.28
32.01
-
Aug 11, 2026
32.19
32.28
32.19
32.28
32.01
41,600
Aug 10, 2026
31.61
31.62
31.61
31.62
31.35
1,400
Aug 7, 2026
31.20
31.20
31.16
31.16
30.90
311
Aug 6, 2026
31.12
31.12
31.12
31.12
30.86
-
Aug 5, 2026
31.12
31.12
31.12
31.12
30.86
1,600
Aug 4, 2026
31.28
31.28
31.19
31.19
30.93
1,304
Jul 31, 2026
31.90
32.12
31.90
32.12
31.85
430
Jul 30, 2026
31.58
31.74
31.58
31.74
31.47
200
Jul 29, 2026
32.05
32.05
32.05
32.05
31.78
-
Jul 28, 2026
32.05
32.05
32.05
32.05
31.78
-
Jul 27, 2026
32.05
32.05
32.05
32.05
31.78
-
Jul 24, 2026
32.05
32.05
32.05
32.05
31.78
200
Jul 23, 2026
32.17
32.17
31.91
31.91
31.64
1,101
Jul 22, 2026
31.22
31.22
31.22
31.22
30.96
126
Jul 21, 2026
29.80
29.80
29.80
29.80
29.55
-
Jul 20, 2026
29.80
29.80
29.80
29.80
29.55
-
Jul 17, 2026
29.80
29.80
29.80
29.80
29.55
-
Jul 16, 2026
29.80
29.80
29.80
29.80
29.55
-
Jul 15, 2026
29.80
29.80
29.80
29.80
29.55
-
Jul 14, 2026
30.00
30.00
29.80
29.80
29.55
659
Jul 13, 2026
29.80
29.95
29.80
29.95
29.70
300
Jul 10, 2026
28.78
28.78
28.78
28.78
28.54
200
Jul 9, 2026
28.92
28.92
28.88
28.88
28.64
300
Jul 8, 2026
29.25
29.25
29.25
29.25
29.00
300
Jul 7, 2026
28.12
28.12
28.12
28.12
27.88
-
Jul 6, 2026
28.12
28.12
28.12
28.12
27.88
200
Jul 3, 2026
28.13
28.13
28.13
28.13
27.89
-
Jul 2, 2026
0.266712
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
28.13
28.13
28.13
28.13
27.89
101
Jun 30, 2026
28.79
28.79
28.79
28.79
28.28
200
Jun 29, 2026
29.19
29.19
29.19
29.19
28.68
-
Jun 26, 2026
29.19
29.19
29.19
29.19
28.68
-
Jun 25, 2026
29.24
29.24
29.10
29.19
28.68
500
Jun 24, 2026
30.06
30.06
30.06
30.06
29.53
-
Jun 23, 2026
30.06
30.06
30.06
30.06
29.53
-
Jun 22, 2026
30.06
30.06
30.06
30.06
29.53
-
Jun 19, 2026
30.06
30.06
30.06
30.06
29.53
-
Jun 18, 2026
30.06
30.06
30.06
30.06
29.53
-
Jun 17, 2026
30.32
30.32
30.06
30.06
29.53
401
Jun 16, 2026
30.66
30.66
30.66
30.66
30.12
-
Jun 15, 2026
30.47
30.66
30.47
30.66
30.12
331
Jun 12, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 11, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 10, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 9, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 8, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 5, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 4, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 3, 2026
32.49
32.49
32.49
32.49
31.92
-
Jun 2, 2026
32.49
32.49
32.49
32.49
31.92
101
Jun 1, 2026
32.20
32.20
32.09
32.09
31.52
200
May 29, 2026
31.45
31.45
31.45
31.45
30.90
120
May 28, 2026
31.72
31.72
31.72
31.72
31.16
600
May 27, 2026
31.52
31.79
31.52
31.76
31.20
500
May 26, 2026
32.70
32.70
32.70
32.70
32.12
-
May 25, 2026
32.70
32.70
32.70
32.70
32.12
775
May 22, 2026
33.85
33.85
33.85
33.85
33.25
-
May 21, 2026
33.85
33.85
33.85
33.85
33.25
700
May 20, 2026
33.22
33.22
33.22
33.22
32.63
-
May 19, 2026
33.22
33.22
33.22
33.22
32.63
-
May 15, 2026
33.22
33.22
33.22
33.22
32.63
600
May 14, 2026
32.70
32.70
32.70
32.70
32.12
-
May 13, 2026
32.70
32.70
32.70
32.70
32.12
-
May 12, 2026
32.70
32.70
32.70
32.70
32.12
-
May 11, 2026
32.70
32.70
32.70
32.70
32.12
200
May 8, 2026
33.78
33.78
33.78
33.78
33.18
-
May 7, 2026
33.78
33.78
33.78
33.78
33.18
-
May 6, 2026
33.78
33.78
33.78
33.78
33.18
-
May 5, 2026
33.22
33.78
33.22
33.78
33.18
500
May 4, 2026
32.93
32.93
32.93
32.93
32.35
-
May 1, 2026
32.93
32.93
32.93
32.93
32.35
-
Apr 30, 2026
32.93
32.93
32.93
32.93
32.35
-
Apr 29, 2026
32.93
32.93
32.93
32.93
32.35
-
Apr 28, 2026
32.93
32.93
32.93
32.93
32.35
100
Apr 27, 2026
32.36
32.36
32.36
32.36
31.79
-
Apr 24, 2026
32.46
32.46
32.17
32.36
31.79
510
Apr 23, 2026
32.44
32.44
32.44
32.44
31.87
100
Apr 22, 2026
30.72
30.72
30.72
30.72
30.18
-
Apr 21, 2026
30.72
30.72
30.72
30.72
30.18
-
Apr 20, 2026
30.72
30.72
30.72
30.72
30.18
-
Apr 17, 2026
30.64
30.72
30.60
30.72
30.18
3,200
Apr 16, 2026
32.56
32.56
32.56
32.56
31.99
100
Apr 15, 2026
32.70
32.70
32.70
32.70
32.12
-
Apr 14, 2026
32.70
32.70
32.70
32.70
32.12
-
Apr 13, 2026
32.70
32.70
32.70
32.70
32.12
-
Apr 10, 2026
32.70
32.70
32.70
32.70
32.12
200
Apr 9, 2026
33.27
33.27
33.27
33.27
32.68
100
Apr 8, 2026
33.12
33.12
33.12
33.12
32.54
-
Apr 7, 2026
33.12
33.12
33.12
33.12
32.54
100
Apr 6, 2026
33.25
33.25
33.25
33.25
32.66
-
Apr 2, 2026
33.25
33.25
33.25
33.25
32.66
-
Apr 1, 2026
0.270355
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
33.25
33.25
33.25
33.25
32.66
-
Mar 31, 2026
33.25
33.25
33.25
33.25
32.40
100
Mar 30, 2026
34.27
34.27
34.27
34.27
33.39
255
Mar 27, 2026
32.61
32.61
32.61
32.61
31.77
-
Mar 26, 2026
32.61
32.61
32.61
32.61
31.77
-
Mar 25, 2026
32.61
32.61
32.61
32.61
31.77
120
Mar 24, 2026
32.51
32.51
32.35
32.35
31.52
3,748
Mar 23, 2026
32.07
32.17
32.07
32.17
31.35
1,530
Mar 20, 2026
32.68
32.68
32.41
32.41
31.58
416
Mar 19, 2026
32.76
32.76
32.65
32.68
31.84
1,171
Mar 18, 2026
31.96
32.00
31.86
31.86
31.04
704
Mar 17, 2026
30.50
30.50
30.50
30.50
29.72
-
Mar 16, 2026
30.50
30.50
30.50
30.50
29.72
113
Mar 13, 2026
29.65
29.65
29.65
29.65
28.89
-
Mar 12, 2026
29.65
29.65
29.65
29.65
28.89
-
Mar 11, 2026
29.65
29.65
29.65
29.65
28.89
1,000
Mar 10, 2026
29.00
29.00
29.00
29.00
28.26
-
Mar 9, 2026
29.17
29.17
28.81
29.00
28.26
700
Mar 6, 2026
28.40
28.40
28.40
28.40
27.67
-
Mar 5, 2026
28.40
28.40
28.40
28.40
27.67
-
Mar 4, 2026
28.40
28.40
28.40
28.40
27.67
101
Mar 3, 2026
29.14
29.14
29.14
29.14
28.39
1,071
Mar 2, 2026
28.26
28.26
28.26
28.26
27.54
-
Feb 27, 2026
28.26
28.26
28.26
28.26
27.54
-
Feb 26, 2026
28.26
28.26
28.26
28.26
27.54
-
Feb 25, 2026
28.26
28.26
28.26
28.26
27.54
-
Feb 24, 2026
28.26
28.26
28.26
28.26
27.54
700
Feb 23, 2026
27.64
27.64
27.64
27.64
26.93
-
Feb 20, 2026
27.64
27.64
27.64
27.64
26.93
100
Feb 19, 2026
28.00
28.00
28.00
28.00
27.28
100
Feb 18, 2026
27.20
27.20
27.20
27.20
26.50
-
Feb 17, 2026
27.20
27.20
27.20
27.20
26.50
-
Feb 13, 2026
27.20
27.20
27.20
27.20
26.50
-
Feb 12, 2026
27.20
27.20
27.20
27.20
26.50
140
Feb 11, 2026
26.51
26.51
26.51
26.51
25.83
-
Feb 10, 2026
26.51
26.51
26.51
26.51
25.83
103
Feb 9, 2026
26.51
26.51
26.51
26.51
25.83
-
Feb 6, 2026
26.51
26.51
26.51
26.51
25.83
1,000
Feb 5, 2026
26.19
26.33
26.19
26.27
25.60
2,300
Feb 4, 2026
26.83
26.94
26.83
26.94
26.25
2,400
Feb 3, 2026
25.92
26.51
25.92
26.51
25.83
1,085
Feb 2, 2026
25.65
25.77
25.65
25.77
25.11
1,000
Jan 30, 2026
25.53
25.53
25.53
25.53
24.88
-
Jan 29, 2026
25.53
25.53
25.53
25.53
24.88
-
Jan 28, 2026
25.53
25.53
25.53
25.53
24.88
100
Jan 27, 2026
24.13
24.13
24.13
24.13
23.51
-
Jan 26, 2026
24.13
24.13
24.13
24.13
23.51
-
Jan 23, 2026
24.13
24.13
24.13
24.13
23.51
-
Jan 22, 2026
24.13
24.13
24.13
24.13
23.51
500
Jan 21, 2026
24.38
24.38
24.38
24.38
23.76
100
Jan 20, 2026
23.80
23.80
23.80
23.80
23.19
-
Jan 19, 2026
23.80
23.80
23.80
23.80
23.19
-
Jan 16, 2026
23.80
23.80
23.80
23.80
23.19
-
Jan 15, 2026
23.80
23.80
23.80
23.80
23.19
-
Jan 14, 2026
23.80
23.80
23.80
23.80
23.19
-
Jan 13, 2026
23.80
23.80
23.80
23.80
23.19
100
Jan 12, 2026
23.71
23.71
23.71
23.71
23.10
-
Jan 9, 2026
23.71
23.71
23.71
23.71
23.10
-
Jan 8, 2026
23.71
23.71
23.71
23.71
23.10
-
Jan 7, 2026
23.71
23.71
23.71
23.71
23.10
-
Jan 6, 2026
23.71
23.71
23.71
23.71
23.10
-
Jan 5, 2026
23.71
23.71
23.71
23.71
23.10
100
Jan 2, 2026
0.268005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
23.68
23.68
23.68
23.68
23.07
-
Dec 31, 2025
23.68
23.68
23.68
23.68
22.81
-
Dec 30, 2025
23.68
23.68
23.68
23.68
22.81
-
Dec 29, 2025
23.68
23.68
23.68
23.68
22.81
-
Dec 24, 2025
23.68
23.68
23.68
23.68
22.81
-
Dec 23, 2025
23.68
23.68
23.68
23.68
22.81
100
Dec 22, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 19, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 18, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 17, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 16, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 15, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 12, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 11, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 10, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 9, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 8, 2025
23.70
23.70
23.70
23.70
22.83
-
Dec 5, 2025
23.70
23.70
23.70
23.70
22.83
501
