Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	28.900	28.900	28.900	28.900	28.534	500
2025-09-25	27.880	27.880	27.880	27.880	27.527	0
2025-09-24	27.880	27.880	27.880	27.880	27.527	250
2025-09-23	27.800	27.800	27.800	27.800	27.448	0
2025-09-22	27.800	27.800	27.800	27.800	27.448	0
2025-09-19	27.800	27.800	27.800	27.800	27.448	0
2025-09-18	27.800	27.800	27.800	27.800	27.448	0
2025-09-17	27.800	27.800	27.800	27.800	27.448	0
2025-09-16	27.800	27.800	27.800	27.800	27.448	0
2025-09-15	27.940	27.940	27.800	27.800	27.448	595
2025-09-12	28.280	28.280	28.280	28.280	27.922	366
2025-09-11	28.290	28.290	28.290	28.290	27.932	1,453
2025-09-10	27.770	27.770	27.770	27.770	27.419	0
2025-09-09	27.850	27.920	27.770	27.770	27.419	5,004
2025-09-08	27.930	28.300	27.910	28.290	27.932	7,182
2025-09-05	29.120	29.120	27.880	27.890	27.537	11,589
2025-09-04	29.310	29.310	29.310	29.310	28.939	1,009
2025-09-03	29.470	29.470	29.470	29.470	29.097	0
2025-09-02	29.470	29.470	29.470	29.470	29.097	0
2025-08-29	29.470	29.470	29.470	29.470	29.097	0
2025-08-28	29.470	29.470	29.470	29.470	29.097	0
2025-08-27	29.410	29.470	29.410	29.470	29.097	1,100
2025-08-26	29.210	29.210	29.210	29.210	28.840	0
2025-08-25	29.090	29.210	29.020	29.210	28.840	1,193
2025-08-22	29.030	29.030	28.840	28.840	28.475	2,111
2025-08-21	29.010	29.010	29.010	29.010	28.643	0
2025-08-20	29.010	29.010	29.010	29.010	28.643	0
2025-08-19	29.010	29.010	29.010	29.010	28.643	308
2025-08-18	29.090	29.220	29.090	29.220	28.850	3,610
2025-08-15	29.710	29.710	29.710	29.710	29.334	0
2025-08-14	29.710	29.710	29.710	29.710	29.334	346
2025-08-13	29.620	29.620	29.530	29.530	29.156	2,146
2025-08-12	29.930	29.950	29.930	29.950	29.571	430
2025-08-11	29.540	29.540	29.540	29.540	29.166	110
2025-08-08	29.080	29.080	29.080	29.080	28.712	0
2025-08-07	29.080	29.080	29.080	29.080	28.631	0
2025-08-06	29.080	29.080	29.080	29.080	28.631	0
2025-08-05	29.080	29.080	29.080	29.080	28.631	0
2025-08-01	29.010	29.080	29.010	29.080	28.631	1,809
2025-07-31	29.870	29.880	29.870	29.880	29.419	453
2025-07-30	29.690	29.690	29.690	29.690	29.232	250
2025-07-29	30.140	30.170	30.140	30.170	29.704	1,011
2025-07-28	29.720	29.720	29.720	29.720	29.261	237
2025-07-25	29.380	29.390	29.380	29.390	28.936	605
2025-07-24	28.870	29.130	28.870	29.130	28.680	2,835
2025-07-23	28.850	28.850	28.850	28.850	28.404	871
2025-07-22	28.990	29.010	28.990	28.990	28.542	5,130
2025-07-21	29.230	29.460	29.220	29.300	28.848	859
2025-07-18	29.440	29.450	29.040	29.040	28.592	12,346
2025-07-17	27.840	28.330	27.830	28.330	27.893	2,120
2025-07-16	28.140	28.140	28.140	28.140	27.705	0
2025-07-15	28.140	28.140	28.140	28.140	27.705	0
2025-07-14	28.150	28.150	28.140	28.140	27.705	1,644
2025-07-11	28.180	28.180	28.180	28.180	27.745	0
2025-07-10	28.180	28.180	28.180	28.180	27.745	400
2025-07-09	28.030	28.040	27.970	28.040	27.607	24,623
2025-07-08	27.920	27.920	27.920	27.920	27.489	0
2025-07-07	27.920	27.920	27.920	27.920	27.489	1,063
2025-07-04	27.770	27.770	27.770	27.770	27.341	0
2025-07-03	27.770	27.770	27.770	27.770	27.341	1,035

← NewerPage 5 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.