TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.45	28.45	28.45	28.45	28.45	1.68%	1,000
Feb 20, 2026	27.98	27.98	27.98	27.98	27.98	-1.82%	104
Feb 18, 2026	28.40	28.50	28.40	28.50	28.50	2.15%	1,018
Feb 17, 2026	27.90	27.90	27.90	27.90	27.90	-0.57%	209
Feb 13, 2026	28.23	28.23	28.06	28.06	28.06	-2.57%	560
Feb 12, 2026	28.35	28.80	27.86	28.80	28.70	0.98%	3,898
Feb 11, 2026	30.07	30.07	28.52	28.52	28.43	-4.84%	35,217
Feb 10, 2026	31.99	31.99	29.25	29.97	29.87	-5.46%	2,885
Feb 9, 2026	31.70	31.70	31.70	31.70	31.59	1.41%	361
Feb 6, 2026	31.26	31.26	31.26	31.26	31.16	1.89%	4,000
Feb 5, 2026	31.03	31.03	30.68	30.68	30.58	-2.07%	2,580
Jan 29, 2026	31.33	31.33	31.33	31.33	31.23	0.87%	418
Jan 22, 2026	31.44	31.44	31.06	31.06	30.96	0.98%	1,604
Jan 20, 2026	30.90	30.90	30.76	30.76	30.66	0.20%	4,103
Jan 19, 2026	31.25	31.49	30.70	30.70	30.60	1.39%	1,241
Jan 14, 2026	30.28	30.28	30.28	30.28	30.18	-0.23%	100
Jan 12, 2026	29.94	30.35	29.94	30.35	30.25	-0.69%	683
Jan 9, 2026	30.46	30.46	30.46	30.56	30.46	-	68
Jan 8, 2026	30.46	30.46	30.46	30.56	30.46	-	32
Jan 7, 2026	30.46	30.46	30.46	30.56	30.46	-	44
Jan 6, 2026	30.46	30.46	30.46	30.56	30.46	-	1
Jan 5, 2026	30.46	30.46	30.46	30.56	30.46	-	145
Jan 2, 2026	30.46	30.46	30.46	30.56	30.46	-	28
Dec 31, 2025	30.46	30.46	30.46	30.56	30.46	-	4
Dec 30, 2025	30.46	30.46	30.46	30.56	30.46	-	7
Dec 29, 2025	30.46	30.46	30.46	30.56	30.46	-	5
Dec 26, 2025	30.46	30.46	30.46	30.56	30.46	-	1
Dec 22, 2025	30.09	30.56	29.88	30.56	30.46	2.55%	2,439
Dec 19, 2025	29.45	29.80	29.45	29.80	29.70	4.60%	1,362
Dec 15, 2025	28.90	28.90	28.47	28.49	28.40	-1.18%	5,200
Dec 12, 2025	28.83	28.83	28.83	28.83	28.73	1.16%	510
Dec 10, 2025	28.50	28.50	28.50	28.50	28.41	-0.90%	601
Dec 9, 2025	28.76	28.76	28.76	28.76	28.66	1.88%	1,000
Dec 3, 2025	28.16	28.23	28.16	28.23	28.14	1.55%	368
Dec 1, 2025	27.80	27.80	27.80	27.80	27.71	-0.47%	277
Nov 28, 2025	27.93	27.93	27.93	27.93	27.84	0.87%	156
Nov 26, 2025	27.69	27.69	27.69	27.69	27.60	2.25%	113
Nov 21, 2025	27.59	27.59	27.08	27.08	26.99	-0.88%	4,556
Nov 20, 2025	27.32	27.32	27.32	27.32	27.23	-2.08%	132
Nov 19, 2025	27.82	27.90	27.82	27.90	27.81	-1.24%	604
Nov 17, 2025	28.21	28.25	28.21	28.25	28.16	-3.22%	235
Nov 13, 2025	29.54	29.54	29.19	29.19	29.01	0.45%	1,160
Nov 11, 2025	29.13	29.27	29.06	29.06	28.88	0.59%	1,451
Nov 10, 2025	28.71	28.89	28.71	28.89	28.71	0.66%	644
Nov 7, 2025	28.41	28.70	28.41	28.70	28.53	1.45%	2,603
Nov 6, 2025	28.29	28.29	28.29	28.29	28.12	-0.14%	207
Nov 5, 2025	28.33	28.33	28.33	28.33	28.16	-0.28%	742
Nov 3, 2025	28.41	28.41	28.41	28.41	28.24	-1.18%	503
Oct 30, 2025	28.64	28.75	28.64	28.75	28.58	0.52%	290
Oct 29, 2025	28.60	28.60	28.60	28.60	28.43	0.56%	509