Schneider Electric CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	26.580	26.590	26.580	26.590	26.295	300
2026-04-30	26.210	26.400	25.960	26.400	26.107	1,292
2026-04-29	27.320	27.320	27.320	27.320	27.017	409
2026-04-28	26.600	26.610	26.600	26.610	26.314	1,130
2026-04-27	27.120	27.120	26.990	26.990	26.690	516
2026-04-24	27.150	27.150	27.150	27.150	26.848	300
2026-04-23	26.700	26.700	26.700	26.700	26.403	100
2026-04-22	26.940	26.940	26.940	26.940	26.641	100
2026-04-21	26.720	26.720	26.720	26.720	26.423	250
2026-04-20	27.250	27.250	27.250	27.250	26.947	0
2026-04-17	27.220	27.250	27.220	27.250	26.947	7,132
2026-04-16	26.340	26.340	26.300	26.300	26.008	700
2026-04-15	25.940	26.030	25.940	25.980	25.691	969
2026-04-14	26.020	26.200	26.010	26.200	25.909	300
2026-04-13	25.290	25.710	25.290	25.710	25.424	773
2026-04-10	25.400	25.470	25.400	25.460	25.177	1,738
2026-04-09	24.680	25.320	24.660	25.320	25.039	400
2026-04-08	23.210	23.210	23.210	23.210	22.952	0
2026-04-07	22.890	23.210	22.890	23.210	22.952	815
2026-04-06	23.670	23.670	23.670	23.670	23.407	400
2026-04-02	23.530	23.530	23.530	23.530	23.269	0
2026-04-01	22.910	22.910	22.910	22.910	22.656	0
2026-03-31	22.410	22.910	22.410	22.910	22.656	12,300
2026-03-30	22.080	22.080	22.080	22.080	21.835	101
2026-03-27	22.420	22.420	22.180	22.180	21.934	861
2026-03-26	23.780	23.780	23.780	23.780	23.516	0
2026-03-25	23.780	23.780	23.780	23.780	23.516	0
2026-03-24	23.680	23.780	23.680	23.780	23.516	1,240
2026-03-23	24.170	24.170	23.770	23.970	23.704	1,904
2026-03-20	23.750	23.750	23.290	23.290	23.031	1,610
2026-03-19	23.540	24.010	23.540	24.010	23.743	6,312
2026-03-18	24.730	24.730	24.650	24.650	24.376	1,735
2026-03-17	24.810	24.810	24.610	24.640	24.366	2,000
2026-03-16	24.410	24.410	24.370	24.370	24.099	501
2026-03-13	24.700	24.710	24.070	24.410	24.139	2,304
2026-03-12	24.900	24.900	24.870	24.870	24.594	1,201
2026-03-11	24.320	24.320	24.320	24.320	24.050	0
2026-03-10	24.320	24.320	24.320	24.320	24.050	0
2026-03-09	23.490	24.510	23.450	24.320	24.050	1,921
2026-03-06	24.860	24.860	24.860	24.860	24.584	0
2026-03-05	24.860	24.860	24.860	24.860	24.584	1,000
2026-03-04	25.140	25.430	25.140	25.430	25.148	600
2026-03-03	25.000	25.200	24.960	25.120	24.841	1,105
2026-03-02	26.250	26.250	26.250	26.250	25.958	512
2026-02-27	26.850	27.020	26.850	27.020	26.720	1,000
2026-02-26	26.780	26.780	26.780	26.780	26.483	200
2026-02-25	25.880	25.960	25.810	25.930	25.642	2,900
2026-02-24	25.460	25.460	25.460	25.460	25.177	0
2026-02-23	25.390	25.460	25.390	25.460	25.177	906
2026-02-20	25.630	25.660	25.630	25.660	25.375	300
2026-02-19	25.020	25.650	25.020	25.650	25.365	300
2026-02-18	25.420	25.510	25.390	25.440	25.157	635
2026-02-17	25.660	25.660	25.660	25.660	25.375	0
2026-02-13	25.840	25.840	25.660	25.660	25.375	804
2026-02-12	26.130	26.130	26.130	26.130	25.840	200
2026-02-11	25.950	26.250	25.950	26.250	25.958	335
2026-02-10	25.200	25.200	25.200	25.200	24.920	106
2026-02-09	24.910	25.230	24.910	25.230	24.950	875
2026-02-06	24.950	24.970	24.950	24.970	24.693	1,364
2026-02-05	24.140	24.380	23.940	24.240	23.971	175,500

← NewerPage 3 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.