The Charles Schwab Corporation (NEO:SCHW)
Canada · Delayed Price · Currency is CAD 27.77
-0.52 (-1.84%)
Sep 9, 2025, 4:00 PM EDT
NEO:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.85 | 27.92 | 27.77 | 27.77 | - | -1.84% | 1,000 |
| Sep 8, 2025 | 27.93 | 28.30 | 27.91 | 28.29 | - | 1.43% | 7,182 |
| Sep 5, 2025 | 29.12 | 29.12 | 27.88 | 27.89 | - | -4.84% | 11,589 |
| Sep 4, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | - | -0.54% | 1,009 |
| Sep 3, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | - | - |
| Sep 2, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | - | - |
| Aug 29, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | - | - |
| Aug 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | - | - |
| Aug 27, 2025 | 29.41 | 29.47 | 29.41 | 29.47 | - | 0.89% | 1,100 |
| Aug 26, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | - | - | - |
| Aug 25, 2025 | 29.09 | 29.21 | 29.02 | 29.21 | - | 1.28% | 1,193 |
| Aug 22, 2025 | 29.03 | 29.03 | 28.84 | 28.84 | - | -0.59% | 2,111 |
| Aug 21, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | - | - |
| Aug 20, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | - | - |
| Aug 19, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | -0.72% | 308 |
| Aug 18, 2025 | 29.09 | 29.22 | 29.09 | 29.22 | - | -1.65% | 3,610 |
| Aug 15, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | - | - | - |
| Aug 14, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | - | 0.61% | 346 |
| Aug 13, 2025 | 29.62 | 29.62 | 29.53 | 29.53 | - | -1.40% | 2,146 |
| Aug 12, 2025 | 29.93 | 29.95 | 29.93 | 29.95 | - | 1.39% | 430 |
| Aug 11, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 1.58% | 110 |
| Aug 8, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - | - |
| Aug 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - | - |
| Aug 6, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - | - |
| Aug 5, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - | - |
| Aug 1, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | - | -2.68% | 1,809 |
| Jul 31, 2025 | 29.87 | 29.88 | 29.87 | 29.88 | - | 0.64% | 453 |
| Jul 30, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | -1.59% | 250 |
| Jul 29, 2025 | 30.14 | 30.17 | 30.14 | 30.17 | - | 1.51% | 1,011 |
| Jul 28, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | - | 1.12% | 237 |
| Jul 25, 2025 | 29.38 | 29.39 | 29.38 | 29.39 | - | 0.89% | 605 |
| Jul 24, 2025 | 28.87 | 29.13 | 28.87 | 29.13 | - | 0.97% | 2,835 |
| Jul 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | -0.48% | 871 |
| Jul 22, 2025 | 28.99 | 29.01 | 28.99 | 28.99 | - | -1.06% | 5,130 |
| Jul 21, 2025 | 29.23 | 29.46 | 29.22 | 29.30 | - | 0.90% | 859 |
| Jul 18, 2025 | 29.44 | 29.45 | 29.04 | 29.04 | - | 2.51% | 12,346 |
| Jul 17, 2025 | 27.84 | 28.33 | 27.83 | 28.33 | - | 0.68% | 2,120 |
| Jul 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | - | - |
| Jul 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | - | - |
| Jul 14, 2025 | 28.15 | 28.15 | 28.14 | 28.14 | - | -0.14% | 1,644 |
| Jul 11, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | - | - |
| Jul 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | 0.50% | 400 |
| Jul 9, 2025 | 28.03 | 28.04 | 27.97 | 28.04 | - | 0.43% | 24,623 |
| Jul 8, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | - | - |
| Jul 7, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 0.54% | 1,063 |
| Jul 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | - | - | - |
| Jul 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | - | 0.76% | 1,035 |
| Jul 2, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | - | - |
| Jun 30, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | 0.73% | 1,027 |
| Jun 27, 2025 | 27.42 | 27.42 | 27.36 | 27.36 | - | -0.44% | 381 |