Schneider Electric CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.170	22.540	22.140	22.540	22.540	25,322
2026-10-22	23.590	23.590	22.710	23.060	23.060	387,661
2026-10-21	24.340	24.340	24.340	24.340	24.340	557
2026-10-20	24.000	24.690	23.050	24.690	24.690	2,700
2026-10-19	24.500	24.500	23.670	23.670	23.670	2,424
2026-10-16	24.330	24.500	24.330	24.500	24.500	726
2026-10-15	24.970	25.270	24.840	25.090	25.090	5,458
2026-10-14	25.830	25.830	25.450	25.450	25.450	666
2026-10-13	25.780	26.090	25.720	26.090	26.090	5,120
2026-10-09	25.850	26.120	25.850	26.120	26.120	2,928
2026-10-08	25.210	25.570	25.170	25.500	25.500	5,500
2026-10-07	24.740	24.790	24.570	24.750	24.750	3,628
2026-10-06	25.480	25.680	25.350	25.610	25.610	7,560
2026-10-05	26.660	26.830	26.450	26.770	26.770	2,623
2026-10-02	29.600	29.600	29.520	29.570	29.570	4,702
2026-10-01	28.940	28.940	28.940	28.940	28.940	106
2026-09-30	28.430	28.430	28.130	28.130	28.130	1,365
2026-09-29	28.600	28.600	28.600	28.600	28.600	0
2026-09-28	28.600	28.600	28.600	28.600	28.600	0
2026-09-25	28.590	28.600	28.590	28.600	28.600	2,100
2026-09-24	28.420	28.420	28.240	28.240	28.240	2,190
2026-09-23	28.720	28.720	28.400	28.400	28.400	5,400
2026-09-22	28.870	28.980	28.610	28.980	28.980	3,826
2026-09-21	28.690	29.000	28.690	28.980	28.980	2,802
2026-09-18	27.850	27.850	27.850	27.850	27.850	0
2026-09-17	28.050	28.050	27.850	27.850	27.850	600
2026-09-16	27.050	27.050	27.050	27.050	27.050	735
2026-09-15	26.690	26.690	26.670	26.670	26.670	340
2026-09-14	26.420	26.630	26.190	26.610	26.610	11,920
2026-09-11	28.370	28.370	28.370	28.370	28.370	100
2026-09-10	28.010	28.020	27.690	27.690	27.690	3,900
2026-09-09	28.070	28.070	28.070	28.070	28.070	100
2026-09-08	28.080	28.080	28.080	28.080	28.080	0
2026-09-04	28.080	28.080	28.080	28.080	28.080	0
2026-09-03	28.080	28.080	28.080	28.080	28.080	0
2026-09-02	27.760	28.080	27.760	28.080	28.080	825
2026-09-01	28.040	28.140	28.040	28.140	28.140	471
2026-08-31	28.970	28.970	28.600	28.930	28.930	17,272
2026-08-28	29.220	29.240	29.200	29.200	29.200	1,802
2026-08-27	29.080	29.130	29.080	29.130	29.130	514
2026-08-26	29.040	29.040	29.040	29.040	29.040	200
2026-08-25	28.850	28.850	28.650	28.650	28.650	450
2026-08-24	28.350	28.700	28.350	28.700	28.700	514
2026-08-21	28.930	28.930	28.930	28.930	28.930	100
2026-08-20	28.610	28.770	28.610	28.770	28.770	502
2026-08-19	28.870	28.870	28.870	28.870	28.870	0
2026-08-18	29.100	29.100	28.520	28.870	28.870	6,507
2026-08-17	30.020	30.020	29.860	29.860	29.860	301
2026-08-14	30.040	30.040	30.040	30.040	30.040	158
2026-08-13	30.200	30.440	30.200	30.440	30.440	1,014
2026-08-12	30.170	30.400	30.170	30.310	30.310	2,851
2026-08-11	29.910	29.910	29.910	29.910	29.910	390
2026-08-10	29.590	29.590	29.370	29.370	29.370	807
2026-08-07	29.650	29.760	29.650	29.760	29.760	1,784
2026-08-06	29.210	29.210	29.210	29.210	29.210	100
2026-08-05	29.300	29.550	29.210	29.210	29.210	1,250
2026-08-04	28.900	29.290	28.900	29.050	29.050	1,555
2026-07-31	28.470	28.470	28.300	28.380	28.380	1,690
2026-07-30	28.090	28.090	27.100	27.100	27.100	200
2026-07-29	25.210	25.210	25.210	25.210	25.210	1,019

Page 1 of 4 · 220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.