Skip to main content
logo
Schneider Electric S.E. (TSX:SCHN)
Canada flag Canada · Delayed Price · Currency is CAD
28.38
+0.02 (0.07%)
At close: Jun 19, 2026

TSX:SCHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202628.2428.3628.2428.3628.363.54%1,100
Jun 17, 202627.6027.7427.3727.3927.391.44%3,716
Jun 16, 202627.2527.2527.0027.0027.001.93%3,540
Jun 15, 202626.3526.5326.2026.4926.493.44%2,500
Jun 12, 202625.6425.6425.6125.6125.61-3.29%2,208
Jun 11, 202625.4426.4825.4426.4826.486.69%7,400
Jun 10, 202625.2825.3324.8224.8224.82-4.65%2,036
Jun 9, 202625.7826.0325.6526.0326.03-0.80%6,405
Jun 8, 202626.4526.6026.2426.2426.24-774
Jun 5, 202626.2526.2526.2426.2426.24-5.27%4,232
Jun 4, 202627.5727.7027.3127.7027.700.91%3,902
Jun 3, 202627.4027.4527.4027.4527.45-1.26%301
Jun 2, 202628.0228.2227.8027.8027.803.96%1,986
Jun 1, 202626.7426.7426.7426.7426.741.06%373
May 29, 202626.3626.4626.3626.4626.460.99%627
May 28, 202625.9926.2025.9926.2026.200.38%1,761
May 27, 202626.2326.3826.1026.1026.10-1.69%3,134
May 26, 202626.8526.8526.5526.5526.55-1.96%1,933
May 25, 202627.0127.0827.0127.0827.083.44%1,600
May 22, 202626.2726.3926.1826.1826.18-0.42%902
May 21, 202626.2926.2926.2926.2926.290.96%1,000
May 20, 202625.4126.0425.4126.0426.044.62%143,900
May 19, 202624.7525.0624.7524.8924.89-3.83%1,050
May 15, 202625.8825.8825.8825.8825.88-1.45%301
May 14, 202626.3326.3326.2626.2626.26-0.34%1,400
May 13, 202626.2726.3726.2726.3526.35-3.00%1,730
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