Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
TTES.TO $30.06 ($-0.60) {%R-100} +TMX +Yahoo (1h50m old) D: 2026-06-29 $0.2704/shr 11 days.
Jun 2026 May 2026 Apr 2026 Mar 2026 Full_Symbol_EOD Wed 2026-04-01 Close Value: $33.25 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada (TTES.TO DIV $.2704/shr, %0.8132@$33.25, %0.8995@$30.06) Williams PR: %-22.08 Full_Symbol_EOD Wed 2026-06-17 Close Value: $30.06 Volume: 401 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-06-16 Close Value: $30.66 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-90.59 Full_Symbol_EOD Mon 2026-06-15 Close Value: $30.66 Volume: 331 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-90.59 Full_Symbol_EOD Fri 2026-06-12 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-16.80 Full_Symbol_EOD Thu 2026-06-11 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-16.80 Full_Symbol_EOD Wed 2026-06-10 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Tue 2026-06-09 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Mon 2026-06-08 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Fri 2026-06-05 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Thu 2026-06-04 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Wed 2026-06-03 Close Value: $32.49 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Tue 2026-06-02 Close Value: $32.49 Volume: 101 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-56.67 Full_Symbol_EOD Mon 2026-06-01 Close Value: $32.09 Volume: 200 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-73.33 Full_Symbol_EOD Fri 2026-05-29 Close Value: $31.45 Volume: 120 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-05-28 Close Value: $31.72 Volume: 600 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-91.42 Full_Symbol_EOD Wed 2026-05-27 Close Value: $31.76 Volume: 500 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-89.70 Full_Symbol_EOD Tue 2026-05-26 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Mon 2026-05-25 Close Value: $32.70 Volume: 775 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Fri 2026-05-22 Close Value: $33.85 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-05-21 Close Value: $33.85 Volume: 700 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-05-20 Close Value: $33.22 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Tue 2026-05-19 Close Value: $33.22 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Fri 2026-05-15 Close Value: $33.22 Volume: 600 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-39.44 Full_Symbol_EOD Thu 2026-05-14 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-76.06 Full_Symbol_EOD Wed 2026-05-13 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-67.08 Full_Symbol_EOD Tue 2026-05-12 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-67.08 Full_Symbol_EOD Mon 2026-05-11 Close Value: $32.70 Volume: 200 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-35.29 Full_Symbol_EOD Fri 2026-05-08 Close Value: $33.78 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-05-07 Close Value: $33.78 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-05-06 Close Value: $33.78 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-05-05 Close Value: $33.78 Volume: 500 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Mon 2026-05-04 Close Value: $32.93 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Fri 2026-05-01 Close Value: $32.93 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-30 Close Value: $32.93 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-29 Close Value: $32.93 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-04-28 Close Value: $32.93 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-12.73 Full_Symbol_EOD Mon 2026-04-27 Close Value: $32.36 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-34.08 Full_Symbol_EOD Fri 2026-04-24 Close Value: $32.36 Volume: 510 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-34.08 Full_Symbol_EOD Thu 2026-04-23 Close Value: $32.44 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-31.09 Full_Symbol_EOD Wed 2026-04-22 Close Value: $30.72 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-95.51 Full_Symbol_EOD Tue 2026-04-21 Close Value: $30.72 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-95.51 Full_Symbol_EOD Mon 2026-04-20 Close Value: $30.72 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-95.51 Full_Symbol_EOD Fri 2026-04-17 Close Value: $30.72 Volume: 3,200 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-96.73 Full_Symbol_EOD Thu 2026-04-16 Close Value: $32.56 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-04-15 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-94.58 Full_Symbol_EOD Tue 2026-04-14 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-94.58 Full_Symbol_EOD Mon 2026-04-13 Close Value: $32.70 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-94.58 Full_Symbol_EOD Fri 2026-04-10 Close Value: $32.70 Volume: 200 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-71.36 Full_Symbol_EOD Thu 2026-04-09 Close Value: $33.27 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-45.45 Full_Symbol_EOD Wed 2026-04-08 Close Value: $33.12 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-52.27 Full_Symbol_EOD Tue 2026-04-07 Close Value: $33.12 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-52.27 Full_Symbol_EOD Mon 2026-04-06 Close Value: $33.25 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-42.32 Full_Symbol_EOD Thu 2026-04-02 Close Value: $33.25 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-27.06 Full_Symbol_EOD Wed 2026-04-01 Close Value: $33.25 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada (TTES.TO DIV $.2704/shr, %0.8132@$33.25, %0.8995@$30.06) Williams PR: %-22.08 Full_Symbol_EOD Tue 2026-03-31 Close Value: $33.25 Volume: 100 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-22.08 Full_Symbol_EOD Mon 2026-03-30 Close Value: $34.27 Volume: 255 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %0.00 Full_Symbol_EOD Fri 2026-03-27 Close Value: $32.61 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-3.80 Full_Symbol_EOD Thu 2026-03-26 Close Value: $32.61 Volume: 0 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-3.80 Full_Symbol_EOD Wed 2026-03-25 Close Value: $32.61 Volume: 120 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-3.44 Full_Symbol_EOD Tue 2026-03-24 Close Value: $32.35 Volume: 3,748 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-9.40 Full_Symbol_EOD Mon 2026-03-23 Close Value: $32.17 Volume: 1,530 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-13.53 Full_Symbol_EOD Fri 2026-03-20 Close Value: $32.41 Volume: 416 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-7.78 Full_Symbol_EOD Thu 2026-03-19 Close Value: $32.68 Volume: 1,171 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-1.78 Full_Symbol_EOD Wed 2026-03-18 Close Value: $31.86 Volume: 704 Type: Common Stock Name: TotalEnergies CDR (CAD Hedged) Region: Canada Williams PR: %-3.74
Performance Stats
Variables