Skip to main content
Schneider Electric S.E. (TSX:SCHN)
Canada flag Canada · Delayed Price · Currency is CAD
26.61
-0.38 (-1.41%)
At close: Apr 28, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6026.6126.6026.6126.61-1.41%1,130
Apr 27, 202627.1227.1226.9926.9926.99-0.59%516
Apr 24, 202627.1527.1527.1527.1527.151.69%300
Apr 23, 202626.7026.7026.7026.7026.70-0.89%100
Apr 22, 202626.9426.9426.9426.9426.940.82%100
Apr 21, 202626.7226.7226.7226.7226.72-1.94%250
Apr 17, 202627.2227.2527.2227.2527.253.61%7,132
Apr 16, 202626.3426.3426.3026.3026.301.23%700
Apr 15, 202625.9426.0325.9425.9825.98-0.84%969
Apr 14, 202626.0226.2026.0126.2026.201.91%300
Apr 13, 202625.2925.7125.2925.7125.710.98%773
Apr 10, 202625.4025.4725.4025.4625.460.55%1,738
Apr 9, 202624.6825.3224.6625.3225.329.09%400
Apr 7, 202622.8923.2122.8923.2123.21-1.94%815
Apr 6, 202623.6723.6723.6723.6723.670.59%400
Apr 1, 202623.3023.5423.3023.5323.532.71%18,037
Mar 31, 202622.4122.9122.4122.9122.913.76%12,300
Mar 30, 202622.0822.0822.0822.0822.08-0.45%101
Mar 27, 202622.4222.4222.1822.1822.18-6.73%861
Mar 24, 202623.6823.7823.6823.7823.78-0.79%1,240
Mar 23, 202624.1724.1723.7723.9723.972.92%1,904
Mar 20, 202623.7523.7523.2923.2923.29-3.00%1,610
Mar 19, 202623.5424.0123.5424.0124.01-2.60%6,312
Mar 18, 202624.7324.7324.6524.6524.650.04%1,735
Mar 17, 202624.8124.8124.6124.6424.641.11%2,000
Mar 16, 202624.4124.4124.3724.3724.37-0.16%501
Mar 13, 202624.7024.7124.0724.4124.41-1.85%2,304
Mar 12, 202624.9024.9024.8724.8724.872.26%1,201
Mar 9, 202623.4924.5123.4524.3224.32-2.17%1,921
Mar 5, 202624.8624.8624.8624.8624.86-2.24%1,000
Mar 4, 202625.1425.4325.1425.4325.431.23%600
Mar 3, 202625.0025.2024.9625.1225.12-4.30%1,105
Mar 2, 202626.2526.2526.2526.2526.25-2.85%512
Feb 27, 202626.8527.0226.8527.0227.020.90%1,000
Feb 26, 202626.7826.7826.7826.7826.783.28%200
Feb 25, 202625.8825.9625.8125.9325.931.85%2,900
Feb 23, 202625.3925.4625.3925.4625.46-0.78%906
Feb 20, 202625.6325.6625.6325.6625.660.04%300
Feb 19, 202625.0225.6525.0225.6525.650.83%300
Feb 18, 202625.4225.5125.3925.4425.44-0.86%635
Feb 13, 202625.8425.8425.6625.6625.66-1.80%804
Feb 12, 202626.1326.1326.1326.1326.13-0.46%200
Feb 11, 202625.9526.2525.9526.2526.254.17%335
Feb 10, 202625.2025.2025.2025.2025.20-0.12%106
Feb 9, 202624.9125.2324.9125.2325.231.04%875
Feb 6, 202624.9524.9724.9524.9724.973.01%1,364
Feb 5, 202624.1424.3823.9424.2424.24-0.70%175,500
Feb 4, 202624.4124.4124.4124.4124.411.08%301
Feb 3, 202624.1524.1524.1524.1524.15-0.90%100
Feb 2, 202624.3724.3724.3724.3724.375.04%200
Jan 30, 202623.7423.7523.2023.2023.20-2.56%2,600
Jan 29, 202623.3423.8123.3423.8123.813.30%672
Jan 28, 202622.9123.0522.9123.0523.051.10%200
Jan 26, 202622.6722.8222.4422.8022.801.47%1,800
Jan 22, 202622.4722.4722.4722.4722.471.31%100
Jan 21, 202622.2222.2222.1822.1822.18-0.31%601
Jan 20, 202622.3322.3322.2422.2522.25-0.67%1,344
Jan 19, 202622.7322.7322.4022.4022.40-1.84%1,321
Jan 16, 202622.8222.8222.8222.8222.82-0.65%475
Jan 15, 202622.9722.9722.9722.9722.971.14%1,021
Jan 14, 202622.7122.7122.7122.7122.71-2.95%340
Jan 13, 202623.3923.4023.3923.4023.401.74%1,100
Jan 9, 202623.0023.0023.0023.0023.00-0.35%101
Jan 8, 202623.1323.1323.0823.0823.08-2.70%266
Jan 6, 202623.1723.7223.1723.7223.721.07%500
Jan 5, 202623.3023.4723.2523.4723.472.76%400
Dec 18, 202522.8422.8422.8422.8422.84-3.10%301
Dec 16, 202523.5723.5723.5723.5723.573.11%200
Dec 10, 202522.8622.8622.8622.8622.860.13%336