Schneider Electric CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 24.410 | 24.410 | 24.410 | 24.410 | 24.139 | 301 |
| 2026-02-03 | 24.150 | 24.150 | 24.150 | 24.150 | 23.882 | 100 |
| 2026-02-02 | 24.370 | 24.370 | 24.370 | 24.370 | 24.099 | 200 |
| 2026-01-30 | 23.740 | 23.750 | 23.200 | 23.200 | 22.942 | 2,600 |
| 2026-01-29 | 23.340 | 23.810 | 23.340 | 23.810 | 23.546 | 672 |
| 2026-01-28 | 22.910 | 23.050 | 22.910 | 23.050 | 22.794 | 200 |
| 2026-01-27 | 22.800 | 22.800 | 22.800 | 22.800 | 22.547 | 0 |
| 2026-01-26 | 22.670 | 22.820 | 22.440 | 22.800 | 22.547 | 1,800 |
| 2026-01-23 | 22.470 | 22.470 | 22.470 | 22.470 | 22.220 | 0 |
| 2026-01-22 | 22.470 | 22.470 | 22.470 | 22.470 | 22.220 | 100 |
| 2026-01-21 | 22.220 | 22.220 | 22.180 | 22.180 | 21.934 | 601 |
| 2026-01-20 | 22.330 | 22.330 | 22.240 | 22.250 | 22.003 | 1,344 |
| 2026-01-19 | 22.730 | 22.730 | 22.400 | 22.400 | 22.151 | 1,321 |
| 2026-01-16 | 22.820 | 22.820 | 22.820 | 22.820 | 22.567 | 475 |
| 2026-01-15 | 22.970 | 22.970 | 22.970 | 22.970 | 22.715 | 1,021 |
| 2026-01-14 | 22.710 | 22.710 | 22.710 | 22.710 | 22.458 | 340 |
| 2026-01-13 | 23.390 | 23.400 | 23.390 | 23.400 | 23.140 | 1,100 |
| 2026-01-12 | 23.000 | 23.000 | 23.000 | 23.000 | 22.745 | 0 |
| 2026-01-09 | 23.000 | 23.000 | 23.000 | 23.000 | 22.745 | 101 |
| 2026-01-08 | 23.130 | 23.130 | 23.080 | 23.080 | 22.824 | 266 |
| 2026-01-07 | 23.720 | 23.720 | 23.720 | 23.720 | 23.457 | 0 |
| 2026-01-06 | 23.170 | 23.720 | 23.170 | 23.720 | 23.457 | 500 |
| 2026-01-05 | 23.300 | 23.470 | 23.250 | 23.470 | 23.209 | 400 |
| 2026-01-02 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-31 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-30 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-29 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-24 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-23 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-22 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-19 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 0 |
| 2025-12-18 | 22.840 | 22.840 | 22.840 | 22.840 | 22.586 | 301 |
| 2025-12-17 | 23.570 | 23.570 | 23.570 | 23.570 | 23.308 | 0 |
| 2025-12-16 | 23.570 | 23.570 | 23.570 | 23.570 | 23.308 | 200 |
| 2025-12-15 | 22.860 | 22.860 | 22.860 | 22.860 | 22.606 | 0 |
| 2025-12-12 | 22.860 | 22.860 | 22.860 | 22.860 | 22.606 | 0 |
| 2025-12-11 | 22.860 | 22.860 | 22.860 | 22.860 | 22.606 | 0 |
| 2025-12-10 | 22.860 | 22.860 | 22.860 | 22.860 | 22.606 | 336 |
| 2025-12-09 | 22.830 | 22.830 | 22.830 | 22.830 | 22.576 | 100 |
| 2025-11-20 | 22.680 | 22.680 | 22.677 | 22.680 | 22.428 | 91 |
← NewerPage 4 of 4 · 220 trading days
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.