Charles Schwab CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 28.280 | 28.280 | 28.280 | 28.280 | 27.926 | 366 |
| 2025-09-11 | 28.290 | 28.290 | 28.290 | 28.290 | 27.936 | 1,453 |
| 2025-09-09 | 27.850 | 27.920 | 27.770 | 27.770 | 27.422 | 5,004 |
| 2025-09-08 | 27.930 | 28.300 | 27.910 | 28.290 | 27.936 | 7,182 |
| 2025-09-05 | 29.120 | 29.120 | 27.880 | 27.890 | 27.541 | 11,589 |
| 2025-09-04 | 29.310 | 29.310 | 29.310 | 29.310 | 28.943 | 1,009 |
| 2025-08-27 | 29.410 | 29.470 | 29.410 | 29.470 | 29.101 | 1,100 |
| 2025-08-25 | 29.090 | 29.210 | 29.020 | 29.210 | 28.844 | 1,193 |
| 2025-08-22 | 29.030 | 29.030 | 28.900 | 28.900 | 28.538 | 2,111 |
| 2025-08-19 | 29.010 | 29.010 | 29.010 | 29.010 | 28.647 | 308 |
| 2025-08-18 | 29.090 | 29.220 | 29.090 | 29.220 | 28.854 | 3,610 |
| 2025-08-14 | 29.710 | 29.710 | 29.710 | 29.710 | 29.338 | 346 |
| 2025-08-13 | 29.620 | 29.620 | 29.610 | 29.610 | 29.239 | 2,146 |
| 2025-08-12 | 29.930 | 29.930 | 29.930 | 29.930 | 29.555 | 430 |
| 2025-08-11 | 29.540 | 29.540 | 29.540 | 29.540 | 29.170 | 110 |
| 2025-08-01 | 29.010 | 29.080 | 29.010 | 29.080 | 28.636 | 1,809 |
| 2025-07-31 | 29.870 | 29.880 | 29.870 | 29.880 | 29.424 | 453 |
| 2025-07-30 | 29.690 | 29.690 | 29.690 | 29.690 | 29.237 | 250 |
| 2025-07-29 | 30.140 | 30.170 | 30.140 | 30.170 | 29.709 | 1,011 |
| 2025-07-28 | 29.720 | 29.720 | 29.720 | 29.720 | 29.266 | 237 |
| 2025-07-25 | 29.380 | 29.390 | 29.380 | 29.390 | 28.941 | 605 |
| 2025-07-24 | 28.870 | 29.130 | 28.870 | 29.130 | 28.685 | 2,835 |
| 2025-07-23 | 28.850 | 28.850 | 28.850 | 28.850 | 28.410 | 871 |
| 2025-07-22 | 28.990 | 29.010 | 28.990 | 28.990 | 28.547 | 5,130 |
| 2025-07-21 | 29.230 | 29.460 | 29.220 | 29.300 | 28.853 | 859 |
| 2025-07-18 | 29.440 | 29.450 | 29.040 | 29.040 | 28.597 | 12,346 |
| 2025-07-17 | 27.840 | 28.330 | 27.830 | 28.330 | 27.898 | 2,120 |
| 2025-07-14 | 28.150 | 28.150 | 28.140 | 28.140 | 27.710 | 1,644 |
| 2025-07-10 | 28.180 | 28.180 | 28.180 | 28.180 | 27.750 | 400 |
| 2025-07-09 | 28.030 | 28.040 | 27.970 | 28.040 | 27.612 | 24,623 |
| 2025-07-07 | 27.920 | 27.920 | 27.920 | 27.920 | 27.494 | 1,063 |
| 2025-07-03 | 27.770 | 27.770 | 27.770 | 27.770 | 27.346 | 1,035 |
| 2025-06-30 | 27.560 | 27.560 | 27.560 | 27.560 | 27.139 | 1,027 |
| 2025-06-27 | 27.420 | 27.420 | 27.360 | 27.360 | 26.942 | 381 |
| 2025-06-26 | 27.460 | 27.480 | 27.460 | 27.480 | 27.060 | 2,867 |
| 2025-06-24 | 27.260 | 27.260 | 27.260 | 27.260 | 26.844 | 270 |
| 2025-06-23 | 27.200 | 27.200 | 26.650 | 26.910 | 26.499 | 33,523 |
| 2025-06-20 | 27.220 | 27.220 | 27.170 | 27.170 | 26.755 | 2,170 |
| 2025-06-19 | 27.560 | 27.560 | 27.560 | 27.560 | 27.139 | 100 |
| 2025-06-16 | 27.200 | 27.200 | 27.200 | 27.200 | 26.785 | 440 |
| 2025-06-11 | 27.110 | 27.110 | 27.110 | 27.110 | 26.696 | 280 |
| 2025-06-09 | 27.010 | 27.010 | 27.010 | 27.010 | 26.598 | 444 |
| 2025-05-30 | 26.820 | 26.820 | 26.820 | 26.820 | 26.411 | 100 |
| 2025-05-28 | 26.840 | 26.840 | 26.840 | 26.840 | 26.430 | 250 |
| 2025-05-27 | 26.900 | 26.900 | 26.900 | 26.900 | 26.489 | 100 |
| 2025-05-21 | 26.950 | 26.950 | 26.950 | 26.950 | 26.539 | 150 |
| 2025-05-20 | 27.240 | 27.240 | 27.190 | 27.240 | 26.824 | 3,186 |
| 2025-05-15 | 26.780 | 26.820 | 26.780 | 26.820 | 26.411 | 510 |
| 2025-05-13 | 26.430 | 26.430 | 26.430 | 26.430 | 26.027 | 253 |
| 2025-05-12 | 25.960 | 25.960 | 25.960 | 25.960 | 25.564 | 253 |
| 2025-05-08 | 25.740 | 25.740 | 25.740 | 25.740 | 25.266 | 200 |
← NewerPage 4 of 4 · 231 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.