Schneider Electric CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	25.370	25.720	25.370	25.670	25.670	1,411
2026-07-27	25.960	26.100	25.960	26.100	26.100	500
2026-07-24	25.970	25.970	25.840	25.840	25.840	724
2026-07-23	25.770	25.980	25.770	25.980	25.980	1,521
2026-07-22	26.220	26.220	26.220	26.220	26.220	400
2026-07-21	26.020	26.270	25.950	25.950	25.950	345
2026-07-20	25.640	25.770	25.640	25.770	25.770	200
2026-07-17	25.530	25.530	25.530	25.530	25.530	0
2026-07-16	25.590	25.920	25.530	25.530	25.530	1,267
2026-07-15	26.690	26.690	26.360	26.360	26.360	1,100
2026-07-14	26.460	26.740	26.460	26.730	26.730	14,080
2026-07-13	26.100	26.140	26.100	26.140	26.140	256
2026-07-10	26.320	26.320	26.320	26.320	26.320	202
2026-07-09	26.440	26.490	26.320	26.490	26.490	2,510
2026-07-08	26.030	26.090	26.030	26.090	26.090	1,000
2026-07-07	26.170	26.340	26.170	26.280	26.280	1,701
2026-07-06	28.120	28.120	28.120	28.120	28.120	0
2026-07-03	28.120	28.120	28.120	28.120	28.120	101
2026-07-02	26.900	26.900	26.620	26.880	26.880	501
2026-06-30	27.930	28.140	27.930	28.140	28.140	1,665
2026-06-29	27.010	27.010	27.010	27.010	27.010	0
2026-06-26	26.720	27.010	26.720	27.010	27.010	352
2026-06-25	27.400	27.400	27.130	27.390	27.390	1,500
2026-06-24	27.240	27.560	27.240	27.350	27.350	2,574
2026-06-23	27.530	27.600	27.210	27.210	27.210	2,110
2026-06-22	28.550	28.690	28.290	28.690	28.690	2,632
2026-06-19	28.500	28.500	28.380	28.380	28.380	300
2026-06-18	28.240	28.360	28.240	28.360	28.360	1,100
2026-06-17	27.600	27.740	27.370	27.390	27.390	3,716
2026-06-16	27.250	27.250	27.000	27.000	27.000	3,540
2026-06-15	26.350	26.530	26.200	26.490	26.490	2,500
2026-06-12	25.640	25.640	25.610	25.610	25.610	2,208
2026-06-11	25.440	26.480	25.440	26.480	26.480	7,400
2026-06-10	25.280	25.330	24.820	24.820	24.820	2,036
2026-06-09	25.780	26.030	25.650	26.030	26.030	6,405
2026-06-08	26.450	26.600	26.240	26.240	26.240	774
2026-06-05	26.250	26.250	26.240	26.240	26.240	4,232
2026-06-04	27.570	27.700	27.310	27.700	27.700	3,902
2026-06-03	27.400	27.450	27.400	27.450	27.450	301
2026-06-02	28.020	28.220	27.800	27.800	27.800	1,986
2026-06-01	26.740	26.740	26.740	26.740	26.740	373
2026-05-29	26.360	26.460	26.360	26.460	26.460	627
2026-05-28	25.990	26.200	25.990	26.200	26.200	1,761
2026-05-27	26.230	26.380	26.100	26.100	26.100	3,134
2026-05-26	26.850	26.850	26.550	26.550	26.550	1,933
2026-05-25	27.010	27.080	27.010	27.080	27.080	1,600
2026-05-22	26.270	26.390	26.180	26.180	26.180	902
2026-05-21	26.290	26.290	26.290	26.290	26.290	1,000
2026-05-20	25.410	26.040	25.410	26.040	26.040	143,900
2026-05-19	24.750	25.060	24.750	24.890	24.890	1,050
2026-05-15	25.880	25.880	25.880	25.880	25.880	301
2026-05-14	26.330	26.330	26.260	26.260	26.260	1,400
2026-05-13	26.270	26.370	26.270	26.350	26.350	1,730
2026-05-12	27.470	27.470	27.470	27.470	27.470	0
2026-05-11	26.880	27.470	26.880	27.470	27.165	4,500
2026-05-08	26.940	26.940	26.940	26.940	26.641	200
2026-05-07	27.500	27.500	26.750	26.750	26.453	5,572
2026-05-06	27.770	27.930	27.770	27.930	27.620	411
2026-05-05	26.470	26.950	26.470	26.900	26.601	800
2026-05-04	26.070	26.070	25.680	26.000	25.711	1,111

← NewerPage 2 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.