Schneider Electric S.E. (TSX:SCHN)
Canada · Delayed Price · Currency is CAD 28.77
-0.10 (-0.35%)
At close: Aug 20, 2026
TSX:SCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 26.17 | 26.34 | 26.17 | 26.28 | 26.28 | -6.54% | 1,701 |
| Jul 3, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 4.61% | 101 |
| Jul 2, 2026 | 26.90 | 26.90 | 26.62 | 26.88 | 26.88 | -4.48% | 501 |
| Jun 30, 2026 | 27.93 | 28.14 | 27.93 | 28.14 | 28.14 | 4.18% | 1,665 |
| Jun 26, 2026 | 26.72 | 27.01 | 26.72 | 27.01 | 27.01 | -1.39% | 352 |
| Jun 25, 2026 | 27.40 | 27.40 | 27.13 | 27.39 | 27.39 | 0.15% | 1,500 |
| Jun 24, 2026 | 27.24 | 27.56 | 27.24 | 27.35 | 27.35 | 0.51% | 2,574 |
| Jun 23, 2026 | 27.53 | 27.60 | 27.21 | 27.21 | 27.21 | -5.16% | 2,110 |
| Jun 22, 2026 | 28.55 | 28.69 | 28.29 | 28.69 | 28.69 | 1.09% | 2,632 |
| Jun 19, 2026 | 28.50 | 28.50 | 28.38 | 28.38 | 28.38 | 0.07% | 300 |
| Jun 18, 2026 | 28.24 | 28.36 | 28.24 | 28.36 | 28.36 | 3.54% | 1,100 |
| Jun 17, 2026 | 27.60 | 27.74 | 27.37 | 27.39 | 27.39 | 1.44% | 3,716 |
| Jun 16, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 1.93% | 3,540 |
| Jun 15, 2026 | 26.35 | 26.53 | 26.20 | 26.49 | 26.49 | 3.44% | 2,500 |
| Jun 12, 2026 | 25.64 | 25.64 | 25.61 | 25.61 | 25.61 | -3.29% | 2,208 |
| Jun 11, 2026 | 25.44 | 26.48 | 25.44 | 26.48 | 26.48 | 6.69% | 7,400 |
| Jun 10, 2026 | 25.28 | 25.33 | 24.82 | 24.82 | 24.82 | -4.65% | 2,036 |
| Jun 9, 2026 | 25.78 | 26.03 | 25.65 | 26.03 | 26.03 | -0.80% | 6,405 |
| Jun 8, 2026 | 26.45 | 26.60 | 26.24 | 26.24 | 26.24 | - | 774 |
| Jun 5, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | -5.27% | 4,232 |
| Jun 4, 2026 | 27.57 | 27.70 | 27.31 | 27.70 | 27.70 | 0.91% | 3,902 |