Schneider Electric CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	23.470	23.860	23.430	23.860	23.860	5,042
2026-10-26	22.850	22.990	22.850	22.990	22.990	747
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

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.3051 CAD

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