Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	28.010	28.320	28.010	28.320	28.136	408
2026-02-27	29.000	29.000	28.500	28.500	28.315	7,350
2026-02-25	28.450	28.450	28.450	28.450	28.265	1,000
2026-02-20	27.980	27.980	27.980	27.980	27.798	104
2026-02-18	28.400	28.500	28.400	28.500	28.315	1,018
2026-02-17	27.900	27.900	27.900	27.900	27.719	209
2026-02-13	28.230	28.230	28.060	28.060	27.878	560
2026-02-12	28.350	28.800	27.860	28.800	28.518	3,898
2026-02-11	30.070	30.070	28.520	28.520	28.241	35,217
2026-02-10	31.990	31.990	29.250	29.970	29.677	2,885
2026-02-09	31.700	31.700	31.700	31.700	31.390	361
2026-02-06	31.260	31.260	31.260	31.260	30.954	4,000
2026-02-05	31.030	31.030	30.680	30.680	30.380	2,580
2026-01-29	31.330	31.330	31.330	31.330	31.024	418
2026-01-22	31.440	31.440	31.060	31.060	30.756	1,604
2026-01-20	30.900	30.900	30.760	30.760	30.459	4,103
2026-01-19	31.250	31.490	30.700	30.700	30.400	1,241
2026-01-14	30.280	30.280	30.280	30.280	29.984	100
2026-01-12	29.940	30.350	29.940	30.350	30.053	683
2025-12-22	30.090	30.560	29.880	30.560	30.261	2,439
2025-12-19	29.450	29.800	29.450	29.800	29.509	1,362
2025-12-15	28.900	28.900	28.470	28.490	28.211	5,200
2025-12-12	28.830	28.830	28.830	28.830	28.548	510
2025-12-10	28.500	28.500	28.500	28.500	28.221	601
2025-12-09	28.760	28.760	28.760	28.760	28.479	1,000
2025-12-03	28.160	28.230	28.160	28.230	27.954	368
2025-12-01	27.800	27.800	27.800	27.800	27.528	277
2025-11-28	27.930	27.930	27.930	27.930	27.657	156
2025-11-26	27.690	27.690	27.690	27.690	27.419	113
2025-11-21	27.590	27.590	27.080	27.080	26.815	4,556
2025-11-20	27.320	27.320	27.320	27.320	27.053	132
2025-11-19	27.820	27.900	27.820	27.900	27.627	604
2025-11-17	28.210	28.250	28.210	28.250	27.974	235
2025-11-13	29.540	29.540	29.190	29.190	28.825	1,160
2025-11-11	29.130	29.270	29.060	29.060	28.696	1,451
2025-11-10	28.710	28.890	28.710	28.890	28.528	644
2025-11-07	28.410	28.700	28.410	28.700	28.341	2,603
2025-11-06	28.290	28.290	28.290	28.290	27.936	207
2025-11-05	28.330	28.330	28.330	28.330	27.975	742
2025-11-03	28.410	28.410	28.410	28.410	28.054	503
2025-10-30	28.640	28.750	28.640	28.750	28.390	290
2025-10-29	28.600	28.600	28.600	28.600	28.242	509
2025-10-28	28.600	28.600	28.400	28.440	28.084	705
2025-10-27	28.680	28.680	28.680	28.680	28.321	208
2025-10-24	28.590	28.590	28.590	28.590	28.232	220
2025-10-23	28.620	28.620	28.600	28.600	28.242	1,400
2025-10-21	28.460	28.460	28.460	28.460	28.104	254
2025-10-20	28.750	28.780	28.750	28.780	28.420	3,150
2025-10-17	28.490	28.490	28.490	28.490	28.133	440
2025-10-16	29.280	29.280	28.400	28.980	28.617	4,948
2025-10-15	28.630	28.660	28.310	28.430	28.074	4,326
2025-10-14	28.650	28.650	28.600	28.600	28.242	1,381
2025-10-06	28.600	28.600	28.480	28.480	28.124	1,585
2025-10-03	28.300	28.300	28.300	28.300	27.946	200
2025-10-01	28.110	28.340	27.930	28.100	27.748	11,215
2025-09-30	29.340	29.350	29.340	29.350	28.983	218
2025-09-29	28.960	29.120	28.960	29.120	28.756	3,108
2025-09-26	28.900	28.900	28.900	28.900	28.538	500
2025-09-24	27.880	27.880	27.880	27.880	27.531	250
2025-09-15	27.940	27.940	27.800	27.800	27.452	595

← NewerPage 3 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.