Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	27.690	27.780	27.690	27.780	27.693	336
2026-06-15	27.080	27.080	27.080	27.080	26.996	113
2026-06-12	27.000	27.310	27.000	27.180	27.095	3,675
2026-06-11	26.260	26.260	26.260	26.260	26.178	1,500
2026-06-10	26.260	26.260	26.260	26.260	26.178	1,000
2026-06-09	26.260	26.260	26.260	26.260	26.178	0
2026-06-08	26.130	26.360	26.130	26.260	26.178	2,262
2026-06-05	26.210	26.210	26.210	26.210	26.128	0
2026-06-04	26.100	26.270	26.100	26.210	26.128	879
2026-06-03	25.850	26.030	25.850	26.030	25.949	292
2026-06-02	26.090	26.130	25.940	26.010	25.929	423
2026-06-01	25.800	26.080	25.800	26.080	25.999	5,310
2026-05-29	25.670	25.940	25.670	25.940	25.859	436
2026-05-28	25.400	25.400	24.980	25.090	25.012	13,712
2026-05-27	26.500	26.500	25.400	25.500	25.420	2,425
2026-05-26	27.050	27.050	27.050	27.050	26.966	0
2026-05-25	27.050	27.050	27.050	27.050	26.966	0
2026-05-22	27.030	27.050	27.030	27.050	26.966	301
2026-05-21	26.710	26.710	26.710	26.710	26.627	147
2026-05-20	26.960	26.960	26.950	26.950	26.866	330
2026-05-19	27.140	27.140	27.140	27.140	27.055	0
2026-05-15	26.920	27.140	26.920	27.140	27.055	2,641
2026-05-14	26.850	26.850	26.850	26.850	26.766	2,039
2026-05-13	27.000	27.000	27.000	27.000	26.916	535
2026-05-12	26.880	26.880	26.880	26.880	26.796	211
2026-05-11	26.260	26.260	26.230	26.230	26.148	437
2026-05-08	27.400	27.400	27.400	27.400	27.315	1,000
2026-05-07	27.400	27.400	27.400	27.400	27.219	2,600
2026-05-06	27.400	27.400	27.400	27.400	27.219	161
2026-05-05	27.430	27.630	27.360	27.630	27.448	1,382
2026-05-04	27.480	27.480	27.480	27.480	27.299	0
2026-05-01	27.480	27.480	27.480	27.480	27.299	200
2026-04-30	27.190	27.200	27.190	27.200	27.020	600
2026-04-29	27.190	27.190	27.190	27.190	27.010	111
2026-04-28	27.080	27.080	27.080	27.080	26.901	0
2026-04-27	27.020	27.080	27.020	27.080	26.901	215
2026-04-24	26.500	26.500	26.410	26.410	26.236	526
2026-04-23	27.340	27.340	26.350	26.460	26.285	1,564
2026-04-22	27.480	27.480	27.480	27.480	27.299	0
2026-04-21	27.480	27.480	27.480	27.480	27.299	7,000
2026-04-20	27.590	27.590	27.590	27.590	27.408	0
2026-04-17	27.870	27.980	27.580	27.590	27.408	7,426
2026-04-16	28.400	28.400	27.600	27.600	27.418	1,927
2026-04-15	29.430	29.430	29.430	29.430	29.236	0
2026-04-14	29.430	29.430	29.430	29.430	29.236	314
2026-04-13	28.770	28.770	28.770	28.770	28.580	106
2026-04-10	29.180	29.180	29.180	29.180	28.987	0
2026-04-09	29.180	29.180	29.180	29.180	28.987	111
2026-04-08	27.500	27.500	27.500	27.500	27.318	0
2026-04-07	27.490	27.500	27.490	27.500	27.318	601
2026-04-06	28.100	28.100	28.100	28.100	27.914	304
2026-04-02	27.470	27.470	27.300	27.310	27.130	21,306
2026-04-01	28.730	28.730	28.730	28.730	28.540	0
2026-03-31	28.730	28.730	28.730	28.730	28.540	0
2026-03-30	28.730	28.730	28.730	28.730	28.540	0
2026-03-27	28.730	28.730	28.730	28.730	28.540	0
2026-03-26	28.730	28.730	28.730	28.730	28.540	0
2026-03-25	28.710	28.730	28.710	28.730	28.540	332
2026-03-24	28.670	28.670	28.670	28.670	28.481	0
2026-03-23	28.670	28.670	28.670	28.670	28.481	312

← NewerPage 2 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0938 USD
2026-05-08	0.0958 USD
2026-02-13	0.0959 USD
2025-11-14	0.0808 USD
2025-08-08	0.0822 USD
2025-05-09	0.0819 USD

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