Skip to main content
logo
Schneider Electric S.E. (TSX:SCHN)
Canada flag Canada · Delayed Price · Currency is CAD
27.16
+0.52 (1.97%)
At close: May 11, 2026

TSX:SCHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202626.8827.4726.8827.4727.161.97%4,500
May 8, 202626.9426.9426.9426.9426.640.71%200
May 7, 202627.5027.5026.7526.7526.45-4.22%5,572
May 6, 202627.7727.9327.7727.9327.623.83%411
May 5, 202626.4726.9526.4726.9026.603.46%800
May 4, 202626.0726.0725.6826.0025.71-2.22%1,111
May 1, 202626.5826.5926.5826.5926.290.72%300
Apr 30, 202626.2126.4025.9626.4026.11-3.37%1,292
Apr 29, 202627.3227.3227.3227.3227.022.67%409
Apr 28, 202626.6026.6126.6026.6126.31-1.41%1,130
Apr 27, 202627.1227.1226.9926.9926.69-0.59%516
Apr 24, 202627.1527.1527.1527.1526.851.69%300
Apr 23, 202626.7026.7026.7026.7026.40-0.89%100
Apr 22, 202626.9426.9426.9426.9426.640.82%100
Apr 21, 202626.7226.7226.7226.7226.42-1.94%250
Apr 17, 202627.2227.2527.2227.2526.953.61%7,132
Apr 16, 202626.3426.3426.3026.3026.011.23%700
Apr 15, 202625.9426.0325.9425.9825.69-0.84%969
Apr 14, 202626.0226.2026.0126.2025.911.91%300
Apr 13, 202625.2925.7125.2925.7125.420.98%773
Apr 10, 202625.4025.4725.4025.4625.180.55%1,738
Apr 9, 202624.6825.3224.6625.3225.049.09%400
Apr 7, 202622.8923.2122.8923.2122.95-1.94%815
Apr 6, 202623.6723.6723.6723.6723.410.59%400
Apr 1, 202623.3023.5423.3023.5323.272.71%18,037
Mar 31, 202622.4122.9122.4122.9122.663.76%12,300
Mar 30, 202622.0822.0822.0822.0821.83-0.45%101
Mar 27, 202622.4222.4222.1822.1821.93-6.73%861
Mar 24, 202623.6823.7823.6823.7823.52-0.79%1,240
Mar 23, 202624.1724.1723.7723.9723.702.92%1,904
Mar 20, 202623.7523.7523.2923.2923.03-3.00%1,610
Mar 19, 202623.5424.0123.5424.0123.74-2.60%6,312
Mar 18, 202624.7324.7324.6524.6524.380.04%1,735
Mar 17, 202624.8124.8124.6124.6424.371.11%2,000
Mar 16, 202624.4124.4124.3724.3724.10-0.16%501
Mar 13, 202624.7024.7124.0724.4124.14-1.85%2,304
Mar 12, 202624.9024.9024.8724.8724.592.26%1,201
Mar 9, 202623.4924.5123.4524.3224.05-2.17%1,921
Mar 5, 202624.8624.8624.8624.8624.58-2.24%1,000
Mar 4, 202625.1425.4325.1425.4325.151.23%600
Mar 3, 202625.0025.2024.9625.1224.84-4.30%1,105
Mar 2, 202626.2526.2526.2526.2525.96-2.85%512
Feb 27, 202626.8527.0226.8527.0226.720.90%1,000
Feb 26, 202626.7826.7826.7826.7826.483.28%200
Feb 25, 202625.8825.9625.8125.9325.641.85%2,900
Feb 23, 202625.3925.4625.3925.4625.18-0.78%906
Feb 20, 202625.6325.6625.6325.6625.370.04%300
Feb 19, 202625.0225.6525.0225.6525.360.83%300
Feb 18, 202625.4225.5125.3925.4425.16-0.86%635
Feb 13, 202625.8425.8425.6625.6625.37-1.80%804