Charles Schwab CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 27.770 | 27.770 | 27.770 | 27.770 | 27.341 | 0 |
| 2025-07-03 | 27.770 | 27.770 | 27.770 | 27.770 | 27.341 | 1,035 |
| 2025-07-02 | 27.560 | 27.560 | 27.560 | 27.560 | 27.134 | 0 |
| 2025-06-30 | 27.560 | 27.560 | 27.560 | 27.560 | 27.134 | 1,027 |
| 2025-06-27 | 27.420 | 27.420 | 27.360 | 27.360 | 26.937 | 381 |
| 2025-06-26 | 27.460 | 27.480 | 27.460 | 27.480 | 27.056 | 2,867 |
| 2025-06-25 | 27.260 | 27.260 | 27.260 | 27.260 | 26.839 | 0 |
| 2025-06-24 | 27.260 | 27.260 | 27.260 | 27.260 | 26.839 | 270 |
| 2025-06-23 | 27.200 | 27.200 | 26.650 | 26.910 | 26.494 | 33,523 |
| 2025-06-20 | 27.220 | 27.220 | 27.170 | 27.170 | 26.750 | 2,170 |
| 2025-06-19 | 27.560 | 27.560 | 27.560 | 27.560 | 27.134 | 100 |
| 2025-06-18 | 27.200 | 27.200 | 27.200 | 27.200 | 26.780 | 0 |
| 2025-06-17 | 27.200 | 27.200 | 27.200 | 27.200 | 26.780 | 0 |
| 2025-06-16 | 27.200 | 27.200 | 27.200 | 27.200 | 26.780 | 440 |
| 2025-06-13 | 27.110 | 27.110 | 27.110 | 27.110 | 26.691 | 0 |
| 2025-06-12 | 27.110 | 27.110 | 27.110 | 27.110 | 26.691 | 0 |
| 2025-06-11 | 27.110 | 27.110 | 27.110 | 27.110 | 26.691 | 280 |
| 2025-06-10 | 27.010 | 27.010 | 27.010 | 27.010 | 26.593 | 0 |
| 2025-06-09 | 27.010 | 27.010 | 27.010 | 27.010 | 26.593 | 444 |
| 2025-06-06 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-06-05 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-06-04 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-06-03 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-06-02 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-05-30 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 100 |
| 2025-05-29 | 26.840 | 26.840 | 26.840 | 26.840 | 26.426 | 0 |
| 2025-05-28 | 26.840 | 26.840 | 26.840 | 26.840 | 26.426 | 250 |
| 2025-05-27 | 26.900 | 27.000 | 26.900 | 27.000 | 26.583 | 100 |
| 2025-05-26 | 26.950 | 26.950 | 26.950 | 26.950 | 26.534 | 0 |
| 2025-05-23 | 26.950 | 26.950 | 26.950 | 26.950 | 26.534 | 0 |
| 2025-05-22 | 26.950 | 26.950 | 26.950 | 26.950 | 26.534 | 0 |
| 2025-05-21 | 26.950 | 26.950 | 26.950 | 26.950 | 26.534 | 150 |
| 2025-05-20 | 27.240 | 27.240 | 27.190 | 27.240 | 26.819 | 3,186 |
| 2025-05-16 | 26.820 | 26.820 | 26.820 | 26.820 | 26.406 | 0 |
| 2025-05-15 | 26.780 | 26.820 | 26.780 | 26.820 | 26.406 | 510 |
| 2025-05-14 | 26.430 | 26.430 | 26.430 | 26.430 | 26.022 | 0 |
| 2025-05-13 | 26.430 | 26.430 | 26.430 | 26.430 | 26.022 | 253 |
| 2025-05-12 | 25.960 | 25.960 | 25.960 | 25.960 | 25.559 | 253 |
| 2025-05-09 | 25.740 | 25.740 | 25.740 | 25.740 | 25.343 | 0 |
| 2025-05-08 | 25.740 | 25.740 | 25.740 | 25.740 | 25.262 | 200 |
← NewerPage 6 of 6 · 340 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0938 USD |
| 2026-05-08 | 0.0958 USD |
| 2026-02-13 | 0.0959 USD |
| 2025-11-14 | 0.0808 USD |
| 2025-08-08 | 0.0822 USD |
| 2025-05-09 | 0.0819 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.