Skip to main content
logo
Schneider Electric S.E. (TSX:SCHN)
Canada flag Canada · Delayed Price · Currency is CAD
28.38
+1.28 (4.72%)
Jul 31, 2026, 11:05 AM EST

TSX:SCHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202628.4728.4728.3028.3828.384.72%1,690
Jul 30, 202628.0928.0927.1027.1027.107.50%200
Jul 29, 202625.2125.2125.2125.2125.21-1.79%1,019
Jul 28, 202625.3725.7225.3725.6725.67-1.65%1,411
Jul 27, 202625.9626.1025.9626.1026.101.01%500
Jul 24, 202625.9725.9725.8425.8425.84-0.54%724
Jul 23, 202625.7725.9825.7725.9825.98-0.92%1,521
Jul 22, 202626.2226.2226.2226.2226.221.04%400
Jul 21, 202626.0226.2725.9525.9525.950.70%345
Jul 20, 202625.6425.7725.6425.7725.770.94%200
Jul 16, 202625.5925.9225.5325.5325.53-3.15%1,267
Jul 15, 202626.6926.6926.3626.3626.36-1.38%1,100
Jul 14, 202626.4626.7426.4626.7326.732.26%14,080
Jul 13, 202626.1026.1426.1026.1426.14-0.68%256
Jul 10, 202626.3226.3226.3226.3226.32-0.64%202
Jul 9, 202626.4426.4926.3226.4926.491.53%2,510
Jul 8, 202626.0326.0926.0326.0926.09-0.72%1,000
Jul 7, 202626.1726.3426.1726.2826.28-6.54%1,701
Jul 3, 202628.1228.1228.1228.1228.124.61%101
Jul 2, 202626.9026.9026.6226.8826.88-4.48%501
Jun 30, 202627.9328.1427.9328.1428.144.18%1,665
Jun 26, 202626.7227.0126.7227.0127.01-1.39%352
Jun 25, 202627.4027.4027.1327.3927.390.15%1,500
Jun 24, 202627.2427.5627.2427.3527.350.51%2,574
Jun 23, 202627.5327.6027.2127.2127.21-5.16%2,110
Jun 22, 202628.5528.6928.2928.6928.691.09%2,632
Jun 19, 202628.5028.5028.3828.3828.380.07%300
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