Schneider Electric S.E. (TSX:SCHN)
Canada · Delayed Price · Currency is CAD 29.13
+0.53 (1.85%)
Sep 29, 2026, 10:23 AM EST
TSX:SCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 1.27% | 2,100 |
| Sep 24, 2026 | 28.42 | 28.42 | 28.24 | 28.24 | 28.24 | -0.56% | 2,190 |
| Sep 23, 2026 | 28.72 | 28.72 | 28.40 | 28.40 | 28.40 | -2.00% | 5,400 |
| Sep 22, 2026 | 28.87 | 28.98 | 28.61 | 28.98 | 28.98 | - | 3,826 |
| Sep 21, 2026 | 28.69 | 29.00 | 28.69 | 28.98 | 28.98 | 4.06% | 2,802 |
| Sep 17, 2026 | 28.05 | 28.05 | 27.85 | 27.85 | 27.85 | 2.96% | 600 |
| Sep 16, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.42% | 735 |
| Sep 15, 2026 | 26.69 | 26.69 | 26.67 | 26.67 | 26.67 | 0.23% | 340 |
| Sep 14, 2026 | 26.42 | 26.63 | 26.19 | 26.61 | 26.61 | -6.20% | 11,920 |
| Sep 11, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 2.46% | 100 |
| Sep 10, 2026 | 28.01 | 28.02 | 27.69 | 27.69 | 27.69 | -1.35% | 3,900 |
| Sep 9, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.04% | 100 |
| Sep 2, 2026 | 27.76 | 28.08 | 27.76 | 28.08 | 28.08 | -0.21% | 825 |
| Sep 1, 2026 | 28.04 | 28.14 | 28.04 | 28.14 | 28.14 | -2.73% | 471 |
| Aug 31, 2026 | 28.97 | 28.97 | 28.60 | 28.93 | 28.93 | -0.92% | 17,272 |
| Aug 28, 2026 | 29.22 | 29.24 | 29.20 | 29.20 | 29.20 | 0.24% | 1,802 |
| Aug 27, 2026 | 29.08 | 29.13 | 29.08 | 29.13 | 29.13 | 0.31% | 514 |
| Aug 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.36% | 200 |
| Aug 25, 2026 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | -0.17% | 450 |
| Aug 24, 2026 | 28.35 | 28.70 | 28.35 | 28.70 | 28.70 | -0.80% | 514 |
| Aug 21, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.56% | 100 |
| Aug 20, 2026 | 28.61 | 28.77 | 28.61 | 28.77 | 28.77 | -0.35% | 502 |
| Aug 18, 2026 | 29.10 | 29.10 | 28.52 | 28.87 | 28.87 | -3.32% | 6,507 |
| Aug 17, 2026 | 30.02 | 30.02 | 29.86 | 29.86 | 29.86 | -0.60% | 301 |
| Aug 14, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.31% | 158 |
| Aug 13, 2026 | 30.20 | 30.44 | 30.20 | 30.44 | 30.44 | 0.43% | 1,014 |
| Aug 12, 2026 | 30.17 | 30.40 | 30.17 | 30.31 | 30.31 | 1.34% | 2,851 |
| Aug 11, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.84% | 390 |
| Aug 10, 2026 | 29.59 | 29.59 | 29.37 | 29.37 | 29.37 | -1.31% | 807 |
| Aug 7, 2026 | 29.65 | 29.76 | 29.65 | 29.76 | 29.76 | 1.74% | 1,784 |
| Aug 6, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.14% | 100 |
| Aug 5, 2026 | 29.30 | 29.55 | 29.21 | 29.21 | 29.21 | 0.55% | 1,250 |
| Aug 4, 2026 | 28.90 | 29.29 | 28.90 | 29.05 | 29.05 | 2.36% | 1,555 |
| Jul 31, 2026 | 28.47 | 28.47 | 28.30 | 28.38 | 28.38 | 4.72% | 1,690 |
| Jul 30, 2026 | 28.09 | 28.09 | 27.10 | 27.10 | 27.10 | 7.50% | 200 |
| Jul 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.79% | 1,019 |
| Jul 28, 2026 | 25.37 | 25.72 | 25.37 | 25.67 | 25.67 | -1.65% | 1,411 |
| Jul 27, 2026 | 25.96 | 26.10 | 25.96 | 26.10 | 26.10 | 1.01% | 500 |
| Jul 24, 2026 | 25.97 | 25.97 | 25.84 | 25.84 | 25.84 | -0.54% | 724 |
| Jul 23, 2026 | 25.77 | 25.98 | 25.77 | 25.98 | 25.98 | -0.92% | 1,521 |
| Jul 22, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.04% | 400 |
| Jul 21, 2026 | 26.02 | 26.27 | 25.95 | 25.95 | 25.95 | 0.70% | 345 |
| Jul 20, 2026 | 25.64 | 25.77 | 25.64 | 25.77 | 25.77 | 0.94% | 200 |
| Jul 16, 2026 | 25.59 | 25.92 | 25.53 | 25.53 | 25.53 | -3.15% | 1,267 |
| Jul 15, 2026 | 26.69 | 26.69 | 26.36 | 26.36 | 26.36 | -1.38% | 1,100 |
| Jul 14, 2026 | 26.46 | 26.74 | 26.46 | 26.73 | 26.73 | 2.26% | 14,080 |
| Jul 13, 2026 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | -0.68% | 256 |
| Jul 10, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.64% | 202 |
| Jul 9, 2026 | 26.44 | 26.49 | 26.32 | 26.49 | 26.49 | 1.53% | 2,510 |
| Jul 8, 2026 | 26.03 | 26.09 | 26.03 | 26.09 | 26.09 | -0.72% | 1,000 |