Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	27.850	28.040	27.850	28.040	27.855	301
2026-03-19	27.540	27.920	27.540	27.920	27.736	2,407
2026-03-18	28.130	28.130	28.130	28.130	27.944	0
2026-03-17	28.300	28.300	28.130	28.130	27.944	207
2026-03-16	27.950	27.950	27.950	27.950	27.765	0
2026-03-13	27.980	27.980	27.950	27.950	27.765	408
2026-03-12	28.320	28.320	28.320	28.320	28.133	0
2026-03-11	28.320	28.320	28.320	28.320	28.133	0
2026-03-10	28.320	28.320	28.320	28.320	28.133	0
2026-03-09	28.320	28.320	28.320	28.320	28.133	0
2026-03-06	28.010	28.320	28.010	28.320	28.133	408
2026-03-05	28.500	28.500	28.500	28.500	28.312	0
2026-03-04	28.500	28.500	28.500	28.500	28.312	0
2026-03-03	28.500	28.500	28.500	28.500	28.312	0
2026-03-02	28.500	28.500	28.500	28.500	28.312	0
2026-02-27	29.000	29.000	28.500	28.500	28.312	7,350
2026-02-26	28.450	28.450	28.450	28.450	28.262	0
2026-02-25	28.450	28.450	28.450	28.450	28.262	1,000
2026-02-24	27.980	27.980	27.980	27.980	27.795	0
2026-02-23	27.980	27.980	27.980	27.980	27.795	0
2026-02-20	27.980	27.980	27.980	27.980	27.795	104
2026-02-19	28.500	28.500	28.500	28.500	28.312	0
2026-02-18	28.400	28.500	28.400	28.500	28.312	1,018
2026-02-17	27.900	27.900	27.900	27.900	27.716	209
2026-02-13	28.230	28.230	28.060	28.060	27.875	560
2026-02-12	28.350	28.800	27.860	28.800	28.515	3,898
2026-02-11	30.070	30.070	28.520	28.520	28.237	35,217
2026-02-10	31.990	31.990	29.250	29.970	29.673	2,885
2026-02-09	31.700	31.700	31.700	31.700	31.386	361
2026-02-06	31.260	31.260	31.260	31.260	30.950	4,000
2026-02-05	31.030	31.030	30.680	30.680	30.376	2,580
2026-02-04	31.330	31.330	31.330	31.330	31.020	0
2026-02-03	31.330	31.330	31.330	31.330	31.020	0
2026-02-02	31.330	31.330	31.330	31.330	31.020	0
2026-01-30	31.330	31.330	31.330	31.330	31.020	0
2026-01-29	31.330	31.330	31.330	31.330	31.020	418
2026-01-28	31.060	31.060	31.060	31.060	30.752	0
2026-01-27	31.060	31.060	31.060	31.060	30.752	0
2026-01-26	31.060	31.060	31.060	31.060	30.752	0
2026-01-23	31.060	31.060	31.060	31.060	30.752	0
2026-01-22	31.440	31.440	31.060	31.060	30.752	1,604
2026-01-21	30.760	30.760	30.760	30.760	30.455	0
2026-01-20	30.900	30.900	30.760	30.760	30.455	4,103
2026-01-19	31.250	31.490	30.700	30.700	30.396	1,241
2026-01-16	30.280	30.280	30.280	30.280	29.980	0
2026-01-15	30.280	30.280	30.280	30.280	29.980	0
2026-01-14	30.280	30.280	30.280	30.280	29.980	100
2026-01-13	30.350	30.350	30.350	30.350	30.049	0
2026-01-12	29.940	30.350	29.940	30.350	30.049	683
2026-01-09	30.560	30.560	30.560	30.560	30.257	0
2026-01-08	30.560	30.560	30.560	30.560	30.257	0
2026-01-07	30.560	30.560	30.560	30.560	30.257	0
2026-01-06	30.560	30.560	30.560	30.560	30.257	0
2026-01-05	30.560	30.560	30.560	30.560	30.257	0
2026-01-02	30.560	30.560	30.560	30.560	30.257	0
2025-12-31	30.560	30.560	30.560	30.560	30.257	0
2025-12-30	30.560	30.560	30.560	30.560	30.257	0
2025-12-29	30.560	30.560	30.560	30.560	30.257	0
2025-12-24	30.560	30.560	30.560	30.560	30.257	0
2025-12-23	30.560	30.560	30.560	30.560	30.257	0

← NewerPage 3 of 6 · 338 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.