Charles Schwab CDR (CAD Hedged) historical data
| 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 |
← NewerPage 2 of 2 · 105 trading days
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.