Toronto - Delayed Quote
CAD
Schneider Electric S.E. (SCHN.TO)
22.92
+0.59
(+2.64%)
At close: November 9 at 3:59:59 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.18
22.33
22.08
22.33
22.33
7,676
Nov 5, 2026
22.62
22.62
21.76
21.76
21.76
17,954
Nov 4, 2026
22.93
22.95
22.55
22.55
22.55
9,199
Nov 3, 2026
23.47
23.52
23.34
23.34
23.34
389
Nov 2, 2026
23.33
23.61
23.30
23.61
23.61
2,388
Oct 30, 2026
23.25
23.25
23.00
23.00
23.00
2,552
Oct 29, 2026
24.19
24.32
24.17
24.32
24.32
1,146
Oct 28, 2026
24.01
24.10
23.78
24.10
24.10
5,509
Oct 27, 2026
23.47
23.86
23.43
23.86
23.86
5,042
Oct 26, 2026
22.85
22.99
22.85
22.99
22.99
747
Oct 23, 2026
22.17
22.54
22.14
22.54
22.54
25,322
Oct 22, 2026
23.59
23.59
22.71
23.06
23.06
387,661
Oct 21, 2026
24.34
24.34
24.34
24.34
24.34
557
Oct 20, 2026
24.00
24.69
23.05
24.69
24.69
2,700
Oct 19, 2026
24.50
24.50
23.67
23.67
23.67
2,424
Oct 16, 2026
24.33
24.50
24.33
24.50
24.50
726
Oct 15, 2026
24.97
25.27
24.84
25.09
25.09
5,458
Oct 14, 2026
25.83
25.83
25.45
25.45
25.45
666
Oct 13, 2026
25.78
26.09
25.72
26.09
26.09
5,120
Oct 9, 2026
25.85
26.12
25.85
26.12
26.12
2,928
Oct 8, 2026
25.21
25.57
25.17
25.50
25.50
5,500
Oct 7, 2026
24.74
24.79
24.57
24.75
24.75
3,628
Oct 6, 2026
25.48
25.68
25.35
25.61
25.61
7,560
Oct 5, 2026
26.66
26.83
26.45
26.77
26.77
2,623
Oct 2, 2026
29.60
29.60
29.52
29.57
29.57
4,702
Oct 1, 2026
28.94
28.94
28.94
28.94
28.94
106
Sep 30, 2026
28.43
28.43
28.13
28.13
28.13
1,365
Sep 29, 2026
28.60
28.60
28.60
28.60
28.60
-
Sep 28, 2026
28.60
28.60
28.60
28.60
28.60
-
Sep 25, 2026
28.59
28.60
28.59
28.60
28.60
2,100
Sep 24, 2026
28.42
28.42
28.24
28.24
28.24
2,190
Sep 23, 2026
28.72
28.72
28.40
28.40
28.40
5,400
Sep 22, 2026
28.87
28.98
28.61
28.98
28.98
3,826
Sep 21, 2026
28.69
29.00
28.69
28.98
28.98
2,802
Sep 18, 2026
27.85
27.85
27.85
27.85
27.85
-
Sep 17, 2026
28.05
28.05
27.85
27.85
27.85
600
Sep 16, 2026
27.05
27.05
27.05
27.05
27.05
735
Sep 15, 2026
26.69
26.69
26.67
26.67
26.67
340
Sep 14, 2026
26.42
26.63
26.19
26.61
26.61
11,920
Sep 11, 2026
28.37
28.37
28.37
28.37
28.37
100
Sep 10, 2026
28.01
28.02
27.69
27.69
27.69
3,900
Sep 9, 2026
28.07
28.07
28.07
28.07
28.07
100
Sep 8, 2026
28.08
28.08
28.08
28.08
28.08
-
Sep 4, 2026
28.08
28.08
28.08
28.08
28.08
-
Sep 3, 2026
28.08
28.08
28.08
28.08
28.08
-
Sep 2, 2026
27.76
28.08
27.76
28.08
28.08
825
Sep 1, 2026
28.04
28.14
28.04
28.14
28.14
471
Aug 31, 2026
28.97
28.97
28.60
28.93
28.93
17,272
Aug 28, 2026
29.22
29.24
29.20
29.20
29.20
1,802
Aug 27, 2026
29.08
29.13
29.08
29.13
29.13
514
Aug 26, 2026
29.04
29.04
29.04
29.04
29.04
200
Aug 25, 2026
28.85
28.85
28.65
28.65
28.65
450
Aug 24, 2026
28.35
28.70
28.35
28.70
28.70
514
Aug 21, 2026
28.93
28.93
28.93
28.93
28.93
100
Aug 20, 2026
28.61
28.77
28.61
28.77
28.77
502
Aug 19, 2026
28.87
28.87
28.87
28.87
28.87
-
Aug 18, 2026
29.10
29.10
28.52
28.87
28.87
6,507
Aug 17, 2026
30.02
30.02
29.86
29.86
29.86
301
Aug 14, 2026
30.04
30.04
30.04
30.04
30.04
158
Aug 13, 2026
30.20
30.44
30.20
30.44
30.44
1,014
Aug 12, 2026
30.17
30.40
30.17
30.31
30.31
2,851
Aug 11, 2026
29.91
29.91
29.91
29.91
29.91
390
Aug 10, 2026
29.59
29.59
29.37
29.37
29.37
807
Aug 7, 2026
29.65
29.76
29.65
29.76
29.76
1,784
Aug 6, 2026
29.21
29.21
29.21
29.21
29.21
-
Aug 5, 2026
29.30
29.55
29.21
29.21
29.21
1,250
Aug 4, 2026
28.90
29.29
28.90
29.05
29.05
1,555
Jul 31, 2026
28.47
28.47
28.30
28.38
28.38
1,690
Jul 30, 2026
28.09
28.09
27.10
27.10
27.10
200
Jul 29, 2026
25.21
25.21
25.21
25.21
25.21
1,019
Jul 28, 2026
25.37
25.72
25.37
25.67
25.67
1,411
Jul 27, 2026
25.96
26.10
25.96
26.10
26.10
500
Jul 24, 2026
25.97
25.97
25.84
25.84
25.84
724
Jul 23, 2026
25.77
25.98
25.77
25.98
25.98
1,521
Jul 22, 2026
26.22
26.22
26.22
26.22
26.22
400
Jul 21, 2026
26.02
26.27
25.95
25.95
25.95
345
Jul 20, 2026
25.64
25.77
25.64
25.77
25.77
200
Jul 17, 2026
25.53
25.53
25.53
25.53
25.53
-
Jul 16, 2026
25.59
25.92
25.53
25.53
25.53
1,267
Jul 15, 2026
26.69
26.69
26.36
26.36
26.36
1,100
Jul 14, 2026
26.46
26.74
26.46
26.73
26.73
14,080
Jul 13, 2026
26.10
26.14
26.10
26.14
26.14
256
Jul 10, 2026
26.32
26.32
26.32
26.32
26.32
202
Jul 9, 2026
26.44
26.49
26.32
26.49
26.49
2,510
Jul 8, 2026
26.03
26.09
26.03
26.09
26.09
1,000
Jul 7, 2026
26.17
26.34
26.17
26.28
26.28
1,701
Jul 6, 2026
28.12
28.12
28.12
28.12
28.12
-
Jul 3, 2026
28.12
28.12
28.12
28.12
28.12
101
Jul 2, 2026
26.90
26.90
26.62
26.88
26.88
501
Jun 30, 2026
27.93
28.14
27.93
28.14
28.14
1,665
Jun 29, 2026
27.01
27.01
27.01
27.01
27.01
-
Jun 26, 2026
26.72
27.01
26.72
27.01
27.01
352
Jun 25, 2026
27.40
27.40
27.13
27.39
27.39
1,500
Jun 24, 2026
27.24
27.56
27.24
27.35
27.35
2,574
Jun 23, 2026
27.53
27.60
27.21
27.21
27.21
2,110
Jun 22, 2026
28.55
28.69
28.29
28.69
28.69
2,632
Jun 19, 2026
28.50
28.50
28.38
28.38
28.38
300
Jun 18, 2026
28.24
28.36
28.24
28.36
28.36
1,100
Jun 17, 2026
27.60
27.74
27.37
27.39
27.39
3,716
Jun 16, 2026
27.25
27.25
27.00
27.00
27.00
3,540
Jun 15, 2026
26.35
26.53
26.20
26.49
26.49
2,500
Jun 12, 2026
25.64
25.64
25.61
25.61
25.61
2,208
Jun 11, 2026
25.44
26.48
25.44
26.48
26.48
7,400
Jun 10, 2026
25.28
25.33
24.82
24.82
24.82
2,036
Jun 9, 2026
25.78
26.03
25.65
26.03
26.03
6,405
Jun 8, 2026
26.45
26.60
26.24
26.24
26.24
774
Jun 5, 2026
26.25
26.25
26.24
26.24
26.24
4,232
Jun 4, 2026
27.57
27.70
27.31
27.70
27.70
3,902
Jun 3, 2026
27.40
27.45
27.40
27.45
27.45
301
Jun 2, 2026
28.02
28.22
27.80
27.80
27.80
1,986
Jun 1, 2026
26.74
26.74
26.74
26.74
26.74
373
May 29, 2026
26.36
26.46
26.36
26.46
26.46
627
May 28, 2026
25.99
26.20
25.99
26.20
26.20
1,761
May 27, 2026
26.23
26.38
26.10
26.10
26.10
3,134
May 26, 2026
26.85
26.85
26.55
26.55
26.55
1,933
May 25, 2026
27.01
27.08
27.01
27.08
27.08
1,600
May 22, 2026
26.27
26.39
26.18
26.18
26.18
902
May 21, 2026
26.29
26.29
26.29
26.29
26.29
1,000
May 20, 2026
25.41
26.04
25.41
26.04
26.04
143,900
May 19, 2026
24.75
25.06
24.75
24.89
24.89
1,050
May 15, 2026
25.88
25.88
25.88
25.88
25.88
301
May 14, 2026
26.33
26.33
26.26
26.26
26.26
1,400
May 13, 2026
26.27
26.37
26.27
26.35
26.35
1,730
May 12, 2026
0.305112
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
27.47
27.47
27.47
27.47
27.47
-
May 11, 2026
26.88
27.47
26.88
27.47
27.16
4,500
May 8, 2026
26.94
26.94
26.94
26.94
26.64
200
May 7, 2026
27.50
27.50
26.75
26.75
26.45
5,572
May 6, 2026
27.77
27.93
27.77
27.93
27.62
411
May 5, 2026
26.47
26.95
26.47
26.90
26.60
800
May 4, 2026
26.07
26.07
25.68
26.00
25.71
1,111
May 1, 2026
26.58
26.59
26.58
26.59
26.29
300
Apr 30, 2026
26.21
26.40
25.96
26.40
26.11
1,292
Apr 29, 2026
27.32
27.32
27.32
27.32
27.02
409
Apr 28, 2026
26.60
26.61
26.60
26.61
26.31
1,130
Apr 27, 2026
27.12
27.12
26.99
26.99
26.69
516
Apr 24, 2026
27.15
27.15
27.15
27.15
26.85
300
Apr 23, 2026
26.70
26.70
26.70
26.70
26.40
100
Apr 22, 2026
26.94
26.94
26.94
26.94
26.64
100
Apr 21, 2026
26.72
26.72
26.72
26.72
26.42
250
Apr 20, 2026
27.25
27.25
27.25
27.25
26.95
-
Apr 17, 2026
27.22
27.25
27.22
27.25
26.95
7,132
Apr 16, 2026
26.34
26.34
26.30
26.30
26.01
700
Apr 15, 2026
25.94
26.03
25.94
25.98
25.69
969
Apr 14, 2026
26.02
26.20
26.01
26.20
25.91
300
Apr 13, 2026
25.29
25.71
25.29
25.71
25.42
773
Apr 10, 2026
25.40
25.47
25.40
25.46
25.18
1,738
Apr 9, 2026
24.68
25.32
24.66
25.32
25.04
400
Apr 8, 2026
23.21
23.21
23.21
23.21
22.95
-
Apr 7, 2026
22.89
23.21
22.89
23.21
22.95
815
Apr 6, 2026
23.67
23.67
23.67
23.67
23.41
400
Apr 2, 2026
23.53
23.53
23.53
23.53
23.27
-
Apr 1, 2026
22.91
22.91
22.91
22.91
22.66
-
Mar 31, 2026
22.41
22.91
22.41
22.91
22.66
12,300
Mar 30, 2026
22.08
22.08
22.08
22.08
21.83
101
Mar 27, 2026
22.42
22.42
22.18
22.18
21.93
861
Mar 26, 2026
23.78
23.78
23.78
23.78
23.52
-
Mar 25, 2026
23.78
23.78
23.78
23.78
23.52
-
Mar 24, 2026
23.68
23.78
23.68
23.78
23.52
1,240
Mar 23, 2026
24.17
24.17
23.77
23.97
23.70
1,904
Mar 20, 2026
23.75
23.75
23.29
23.29
23.03
1,610
Mar 19, 2026
23.54
24.01
23.54
24.01
23.74
6,312
Mar 18, 2026
24.73
24.73
24.65
24.65
24.38
1,735
Mar 17, 2026
24.81
24.81
24.61
24.64
24.37
2,000
Mar 16, 2026
24.41
24.41
24.37
24.37
24.10
501
Mar 13, 2026
24.70
24.71
24.07
24.41
24.14
2,304
Mar 12, 2026
24.90
24.90
24.87
24.87
24.59
1,201
Mar 11, 2026
24.32
24.32
24.32
24.32
24.05
-
Mar 10, 2026
24.32
24.32
24.32
24.32
24.05
-
Mar 9, 2026
23.49
24.51
23.45
24.32
24.05
1,921
Mar 6, 2026
24.86
24.86
24.86
24.86
24.58
-
Mar 5, 2026
24.86
24.86
24.86
24.86
24.58
1,000
Mar 4, 2026
25.14
25.43
25.14
25.43
25.15
600
Mar 3, 2026
25.00
25.20
24.96
25.12
24.84
1,105
Mar 2, 2026
26.25
26.25
26.25
26.25
25.96
512
Feb 27, 2026
26.85
27.02
26.85
27.02
26.72
1,000
Feb 26, 2026
26.78
26.78
26.78
26.78
26.48
200
Feb 25, 2026
25.88
25.96
25.81
25.93
25.64
2,900
Feb 24, 2026
25.46
25.46
25.46
25.46
25.18
-
Feb 23, 2026
25.39
25.46
25.39
25.46
25.18
906
Feb 20, 2026
25.63
25.66
25.63
25.66
25.37
300
Feb 19, 2026
25.02
25.65
25.02
25.65
25.37
300
Feb 18, 2026
25.42
25.51
25.39
25.44
25.16
635
Feb 17, 2026
25.66
25.66
25.66
25.66
25.37
-
Feb 13, 2026
25.84
25.84
25.66
25.66
25.37
804
Feb 12, 2026
26.13
26.13
26.13
26.13
25.84
200
Feb 11, 2026
25.95
26.25
25.95
26.25
25.96
335
Feb 10, 2026
25.20
25.20
25.20
25.20
24.92
106
Feb 9, 2026
24.91
25.23
24.91
25.23
24.95
875
Feb 6, 2026
24.95
24.97
24.95
24.97
24.69
1,364
Feb 5, 2026
24.14
24.38
23.94
24.24
23.97
175,500
Feb 4, 2026
24.41
24.41
24.41
24.41
24.14
301
Feb 3, 2026
24.15
24.15
24.15
24.15
23.88
100
Feb 2, 2026
24.37
24.37
24.37
24.37
24.10
200
Jan 30, 2026
23.74
23.75
23.20
23.20
22.94
2,600
Jan 29, 2026
23.34
23.81
23.34
23.81
23.55
672
Jan 28, 2026
22.91
23.05
22.91
23.05
22.79
200
Jan 27, 2026
22.80
22.80
22.80
22.80
22.55
-
Jan 26, 2026
22.67
22.82
22.44
22.80
22.55
1,800
Jan 23, 2026
22.47
22.47
22.47
22.47
22.22
-
Jan 22, 2026
22.47
22.47
22.47
22.47
22.22
100
Jan 21, 2026
22.22
22.22
22.18
22.18
21.93
601
Jan 20, 2026
22.33
22.33
22.24
22.25
22.00
1,344
Jan 19, 2026
22.73
22.73
22.40
22.40
22.15
1,321
Jan 16, 2026
22.82
22.82
22.82
22.82
22.57
475
Jan 15, 2026
22.97
22.97
22.97
22.97
22.71
1,021
Jan 14, 2026
22.71
22.71
22.71
22.71
22.46
340
Jan 13, 2026
23.39
23.40
23.39
23.40
23.14
1,100
Jan 12, 2026
23.00
23.00
23.00
23.00
22.74
-
Jan 9, 2026
23.00
23.00
23.00
23.00
22.74
101
Jan 8, 2026
23.13
23.13
23.08
23.08
22.82
266
Jan 7, 2026
23.72
23.72
23.72
23.72
23.46
-
Jan 6, 2026
23.17
23.72
23.17
23.72
23.46
500
Jan 5, 2026
23.30
23.47
23.25
23.47
23.21
400
Jan 2, 2026
22.84
22.84
22.84
22.84
22.59
-
Dec 31, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 30, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 29, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 24, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 23, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 22, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 19, 2025
22.84
22.84
22.84
22.84
22.59
-
Dec 18, 2025
22.84
22.84
22.84
22.84
22.59
301
Dec 17, 2025
23.57
23.57
23.57
23.57
23.31
-
Dec 16, 2025
23.57
23.57
23.57
23.57
23.31
200
Dec 15, 2025
22.86
22.86
22.86
22.86
22.61
-
Dec 12, 2025
22.86
22.86
22.86
22.86
22.61
-
Dec 11, 2025
22.86
22.86
22.86
22.86
22.61
-
Dec 10, 2025
22.86
22.86
22.86
22.86
22.61
336
Dec 9, 2025
22.83
22.83
22.83
22.83
22.58
100
