Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.720	29.760	29.600	29.760	29.674	377
2026-07-21	30.150	30.500	29.600	29.750	29.664	8,423
2026-07-20	30.260	30.520	30.240	30.520	30.432	6,702
2026-07-17	30.410	30.410	30.240	30.250	30.163	2,000
2026-07-16	30.430	30.430	30.410	30.410	30.322	242
2026-07-15	30.570	30.580	30.570	30.580	30.492	307
2026-07-14	30.400	30.630	30.150	30.150	30.063	3,106
2026-07-13	30.430	30.460	30.310	30.380	30.292	4,499
2026-07-10	30.430	30.430	30.250	30.250	30.163	308
2026-07-08	30.250	30.360	30.250	30.360	30.272	2,175
2026-07-07	30.040	30.350	30.040	30.350	30.262	8,850
2026-07-06	29.440	30.000	29.440	30.000	29.913	695
2026-07-03	29.050	29.050	29.050	29.050	28.966	200
2026-07-02	28.600	28.750	28.600	28.750	28.667	850
2026-06-19	26.820	26.820	26.820	26.820	26.743	103
2026-06-18	27.280	27.280	27.120	27.120	27.042	576
2026-06-17	27.930	27.930	27.930	27.930	27.849	310
2026-06-16	27.690	27.780	27.690	27.780	27.700	336
2026-06-15	27.080	27.080	27.080	27.080	27.002	113
2026-06-12	27.000	27.310	27.000	27.180	27.102	3,675
2026-06-08	26.130	26.360	26.130	26.260	26.184	2,262
2026-06-04	26.100	26.270	26.100	26.210	26.134	879
2026-06-03	25.850	26.030	25.850	26.030	25.955	292
2026-06-02	26.090	26.130	25.940	26.010	25.935	423
2026-06-01	25.800	26.080	25.800	26.080	26.005	5,310
2026-05-29	25.670	25.940	25.670	25.940	25.865	436
2026-05-28	25.400	25.400	24.980	25.090	25.018	13,712
2026-05-27	26.500	26.500	25.400	25.500	25.426	2,425
2026-05-22	27.030	27.050	27.030	27.050	26.972	301
2026-05-21	26.710	26.710	26.710	26.710	26.633	147
2026-05-20	26.960	26.960	26.950	26.950	26.872	330
2026-05-15	26.920	27.140	26.920	27.140	27.062	2,641
2026-05-14	26.850	26.850	26.850	26.850	26.772	2,039
2026-05-13	27.000	27.000	27.000	27.000	26.922	535
2026-05-12	26.880	26.880	26.880	26.880	26.802	211
2026-05-11	26.260	26.260	26.230	26.230	26.154	437
2026-05-06	27.400	27.400	27.400	27.400	27.222	161
2026-05-05	27.430	27.630	27.360	27.630	27.450	1,382
2026-05-01	27.480	27.480	27.480	27.480	27.301	200
2026-04-30	27.190	27.200	27.190	27.200	27.023	600
2026-04-29	27.190	27.190	27.190	27.190	27.013	111
2026-04-27	27.020	27.080	27.020	27.080	26.904	215
2026-04-24	26.500	26.500	26.410	26.410	26.238	526
2026-04-23	27.340	27.340	26.350	26.460	26.288	1,564
2026-04-21	27.480	27.480	27.480	27.480	27.301	7,000
2026-04-17	27.870	27.980	27.580	27.590	27.411	7,426
2026-04-16	28.400	28.400	27.600	27.600	27.421	1,927
2026-04-14	29.430	29.430	29.430	29.430	29.239	314
2026-04-13	28.770	28.770	28.770	28.770	28.583	106
2026-04-09	29.180	29.180	29.180	29.180	28.990	111
2026-04-07	27.490	27.500	27.490	27.500	27.321	601
2026-04-06	28.100	28.100	28.100	28.100	27.917	304
2026-04-02	27.470	27.470	27.300	27.310	27.133	21,306
2026-04-01	27.000	27.000	27.000	27.000	26.825	151
2026-03-25	28.710	28.730	28.710	28.730	28.543	332
2026-03-23	28.670	28.670	28.670	28.670	28.484	312
2026-03-20	27.850	28.040	27.850	28.040	27.858	301
2026-03-19	27.540	27.920	27.540	27.920	27.739	2,407
2026-03-17	28.300	28.300	28.130	28.130	27.947	207
2026-03-13	27.980	27.980	27.950	27.950	27.768	408

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0940 CAD
2026-05-08	0.0950 CAD
2026-02-13	0.0950 CAD
2025-11-14	0.0808 CAD
2025-08-08	0.0822 CAD
2025-05-09	0.0819 CAD

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