Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	30.090	30.560	29.880	30.560	30.257	2,439
2025-12-19	29.450	29.800	29.450	29.800	29.505	1,362
2025-12-18	28.490	28.490	28.490	28.490	28.208	0
2025-12-17	28.490	28.490	28.490	28.490	28.208	0
2025-12-16	28.490	28.490	28.490	28.490	28.208	0
2025-12-15	28.900	28.900	28.470	28.490	28.208	5,200
2025-12-12	28.830	28.830	28.830	28.830	28.544	510
2025-12-11	28.500	28.500	28.500	28.500	28.218	0
2025-12-10	28.500	28.500	28.500	28.500	28.218	601
2025-12-09	28.760	28.760	28.660	28.660	28.376	1,000
2025-12-08	28.230	28.230	28.230	28.230	27.950	0
2025-12-05	28.230	28.230	28.230	28.230	27.950	0
2025-12-04	28.230	28.230	28.230	28.230	27.950	0
2025-12-03	28.160	28.230	28.160	28.230	27.950	368
2025-12-02	27.970	27.970	27.970	27.970	27.693	0
2025-12-01	27.800	27.970	27.800	27.970	27.693	277
2025-11-28	27.930	27.930	27.930	27.930	27.653	156
2025-11-27	27.690	27.690	27.690	27.690	27.416	0
2025-11-26	27.690	27.690	27.690	27.690	27.416	113
2025-11-25	27.080	27.080	27.080	27.080	26.812	0
2025-11-24	27.080	27.080	27.080	27.080	26.812	0
2025-11-21	27.590	27.590	27.080	27.080	26.812	4,556
2025-11-20	27.320	27.320	27.320	27.320	27.049	132
2025-11-19	27.820	27.900	27.820	27.900	27.624	604
2025-11-18	27.780	27.780	27.780	27.780	27.505	0
2025-11-17	28.210	28.250	27.780	27.780	27.505	235
2025-11-14	29.190	29.190	29.190	29.190	28.901	0
2025-11-13	29.540	29.540	29.190	29.190	28.821	1,160
2025-11-12	29.060	29.060	29.060	29.060	28.692	0
2025-11-11	29.130	29.270	29.060	29.060	28.692	1,451
2025-11-10	28.710	28.890	28.710	28.890	28.525	644
2025-11-07	28.410	28.700	28.410	28.700	28.337	2,603
2025-11-06	28.290	28.290	28.290	28.290	27.932	207
2025-11-05	28.330	28.330	28.130	28.130	27.774	742
2025-11-04	28.410	28.410	28.410	28.410	28.051	0
2025-11-03	28.410	28.410	28.410	28.410	28.051	503
2025-10-31	28.750	28.750	28.750	28.750	28.386	0
2025-10-30	28.640	28.750	28.640	28.750	28.386	290
2025-10-29	28.600	28.610	28.600	28.610	28.248	509
2025-10-28	28.600	28.600	28.400	28.440	28.080	705
2025-10-27	28.680	28.680	28.680	28.680	28.317	208
2025-10-24	28.590	28.590	28.590	28.590	28.228	220
2025-10-23	28.620	28.620	28.600	28.600	28.238	1,400
2025-10-22	28.790	28.790	28.790	28.790	28.426	0
2025-10-21	28.460	28.790	28.460	28.790	28.426	254
2025-10-20	28.750	28.780	28.750	28.770	28.406	3,150
2025-10-17	28.490	28.490	28.490	28.490	28.130	440
2025-10-16	29.280	29.280	28.400	28.670	28.307	4,948
2025-10-15	28.630	28.660	28.310	28.580	28.218	4,326
2025-10-14	28.650	28.650	28.600	28.600	28.238	1,381
2025-10-10	28.480	28.480	28.480	28.480	28.120	0
2025-10-09	28.480	28.480	28.480	28.480	28.120	0
2025-10-08	28.480	28.480	28.480	28.480	28.120	0
2025-10-07	28.480	28.480	28.480	28.480	28.120	0
2025-10-06	28.600	28.600	28.480	28.480	28.120	1,585
2025-10-03	28.300	28.300	28.300	28.300	27.942	200
2025-10-02	27.920	27.920	27.920	27.920	27.567	0
2025-10-01	28.110	28.340	27.920	27.920	27.567	11,215
2025-09-30	29.340	29.350	28.650	28.650	28.288	218
2025-09-29	28.960	29.190	28.960	29.190	28.821	3,108

← NewerPage 4 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.