Charles Schwab CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.000	27.000	26.400	26.445	26.445	5,520
2026-10-16	27.570	27.820	27.110	27.120	27.120	12,899
2026-10-15	27.080	27.840	27.060	27.820	27.820	16,300
2026-10-14	28.440	28.530	28.240	28.530	28.530	3,700
2026-10-13	29.070	29.070	28.400	28.400	28.400	1,100
2026-10-09	28.780	28.780	28.500	28.500	28.500	3,300
2026-10-08	28.350	28.560	28.210	28.560	28.560	1,200
2026-10-07	28.090	28.260	28.080	28.240	28.240	1,500
2026-10-06	29.040	29.040	28.580	28.580	28.580	6,400
2026-10-05	28.830	28.830	28.830	28.830	28.830	100
2026-10-02	28.690	28.690	28.520	28.520	28.520	900
2026-10-01	28.680	29.030	28.680	29.030	29.030	1,500
2026-09-30	29.230	29.230	29.230	29.230	29.230	0
2026-09-29	29.000	29.000	29.000	29.000	29.000	13,400
2026-09-28	29.020	29.090	28.950	28.950	28.950	900
2026-09-25	29.390	29.390	29.390	29.390	29.390	0
2026-09-24	29.100	29.100	29.100	29.100	29.100	300
2026-09-23	29.590	29.590	29.590	29.590	29.590	3,100
2026-09-22	31.590	31.590	29.400	29.680	29.680	5,500
2026-09-21	31.480	31.480	31.480	31.480	31.480	200
2026-09-18	30.970	30.970	30.970	30.970	30.970	0
2026-09-17	30.720	30.970	30.670	30.950	30.950	1,000
2026-09-16	31.520	31.520	30.810	30.810	30.810	5,400
2026-09-15	32.010	32.040	31.920	31.920	31.920	4,200
2026-09-14	31.810	31.820	31.700	31.700	31.700	4,800
2026-09-11	31.730	31.730	31.730	31.730	31.730	0
2026-09-10	31.650	31.650	31.580	31.580	31.580	1,700
2026-09-09	31.430	31.810	31.430	31.730	31.730	500
2026-09-08	31.750	31.750	31.630	31.630	31.630	400
2026-09-04	32.200	32.380	32.200	32.380	32.380	500
2026-09-03	32.590	32.660	32.580	32.660	32.660	1,600
2026-09-02	32.050	32.050	32.050	32.050	32.050	1,500
2026-09-01	32.540	32.540	32.540	32.540	32.540	0
2026-08-31	32.530	32.530	32.530	32.530	32.530	100
2026-08-28	32.480	32.760	32.480	32.630	32.630	2,400
2026-08-27	32.160	32.200	31.890	31.890	31.890	600
2026-08-26	32.060	32.540	32.060	32.540	32.540	2,600
2026-08-25	33.290	33.420	33.240	33.240	33.240	400
2026-08-24	33.520	33.820	33.430	33.600	33.600	2,200
2026-08-21	32.730	33.260	32.730	33.260	33.260	4,400
2026-08-20	32.780	32.780	32.780	32.780	32.780	0
2026-08-19	32.950	33.120	32.940	32.940	32.940	3,000
2026-08-18	33.110	33.130	33.080	33.080	33.080	5,300
2026-08-17	32.960	32.960	32.930	32.930	32.930	2,100
2026-08-14	32.910	32.920	32.810	32.810	32.810	700
2026-08-13	32.550	32.560	32.300	32.540	32.446	2,500
2026-08-12	32.040	32.440	32.040	32.440	32.346	4,200
2026-08-11	31.850	31.850	31.850	31.850	31.758	402
2026-08-10	32.150	32.150	31.960	31.960	31.868	4,202
2026-08-07	31.640	31.760	31.620	31.690	31.599	10,200
2026-08-06	31.880	31.880	31.880	31.880	31.788	157
2026-08-05	31.770	32.090	31.770	31.990	31.898	5,504
2026-08-04	31.920	31.920	31.500	31.620	31.529	4,247
2026-07-31	31.060	31.260	31.050	31.260	31.170	11,101
2026-07-30	30.680	30.680	30.680	30.680	30.591	100
2026-07-29	31.400	31.570	31.400	31.570	31.479	200
2026-07-28	31.030	31.370	31.030	31.370	31.279	1,920
2026-07-27	30.770	30.770	30.730	30.730	30.641	211
2026-07-24	29.850	29.850	29.850	29.850	29.764	381
2026-07-23	30.410	30.410	30.230	30.230	30.143	323

Page 1 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.