TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	29.94	30.35	29.94	30.35	30.35	-0.69%	683
Jan 9, 2026	30.56	30.56	30.56	30.56	30.56	-	68
Jan 8, 2026	30.56	30.56	30.56	30.56	30.56	-	32
Jan 7, 2026	30.56	30.56	30.56	30.56	30.56	-	44
Jan 6, 2026	30.56	30.56	30.56	30.56	30.56	-	1
Jan 5, 2026	30.56	30.56	30.56	30.56	30.56	-	145
Jan 2, 2026	30.56	30.56	30.56	30.56	30.56	-	28
Dec 31, 2025	30.56	30.56	30.56	30.56	30.56	-	4
Dec 30, 2025	30.56	30.56	30.56	30.56	30.56	-	7
Dec 29, 2025	30.56	30.56	30.56	30.56	30.56	-	5
Dec 26, 2025	30.56	30.56	30.56	30.56	30.56	-	1
Dec 22, 2025	30.09	30.56	29.88	30.56	30.56	2.55%	2,439
Dec 19, 2025	29.45	29.80	29.45	29.80	29.80	4.60%	1,362
Dec 15, 2025	28.90	28.90	28.47	28.49	28.49	-1.18%	5,200
Dec 12, 2025	28.83	28.83	28.83	28.83	28.83	1.16%	510
Dec 10, 2025	28.50	28.50	28.50	28.50	28.50	-0.90%	601
Dec 9, 2025	28.76	28.76	28.76	28.76	28.76	1.88%	1,000
Dec 3, 2025	28.16	28.23	28.16	28.23	28.23	1.55%	368
Dec 1, 2025	27.80	27.80	27.80	27.80	27.80	-0.47%	277
Nov 28, 2025	27.93	27.93	27.93	27.93	27.93	0.87%	156
Nov 26, 2025	27.69	27.69	27.69	27.69	27.69	2.25%	113
Nov 21, 2025	27.59	27.59	27.08	27.08	27.08	-0.88%	4,556
Nov 20, 2025	27.32	27.32	27.32	27.32	27.32	-2.08%	132
Nov 19, 2025	27.82	27.90	27.82	27.90	27.90	-1.24%	604
Nov 17, 2025	28.21	28.25	28.21	28.25	28.25	-3.22%	235
Nov 13, 2025	29.54	29.54	29.19	29.19	29.19	0.45%	1,160
Nov 11, 2025	29.13	29.27	29.06	29.06	29.06	0.59%	1,451
Nov 10, 2025	28.71	28.89	28.71	28.89	28.89	0.66%	644
Nov 7, 2025	28.41	28.70	28.41	28.70	28.70	1.45%	2,603
Nov 6, 2025	28.29	28.29	28.29	28.29	28.29	-0.14%	207
Nov 5, 2025	28.33	28.33	28.33	28.33	28.33	-0.28%	742
Nov 3, 2025	28.41	28.41	28.41	28.41	28.41	-1.18%	503
Oct 30, 2025	28.64	28.75	28.64	28.75	28.75	0.52%	290
Oct 29, 2025	28.60	28.60	28.60	28.60	28.60	0.56%	509
Oct 28, 2025	28.60	28.60	28.40	28.44	28.44	-0.84%	705
Oct 27, 2025	28.68	28.68	28.68	28.68	28.68	0.31%	208
Oct 24, 2025	28.59	28.59	28.59	28.59	28.59	-0.03%	220
Oct 23, 2025	28.62	28.62	28.60	28.60	28.60	0.49%	1,400
Oct 21, 2025	28.46	28.46	28.46	28.46	28.46	-1.11%	254
Oct 20, 2025	28.75	28.78	28.75	28.78	28.78	1.02%	3,150
Oct 17, 2025	28.49	28.49	28.49	28.49	28.49	-1.69%	440
Oct 16, 2025	29.28	29.28	28.40	28.98	28.98	1.93%	4,948
Oct 15, 2025	28.63	28.66	28.31	28.43	28.43	-0.59%	4,326
Oct 14, 2025	28.65	28.65	28.60	28.60	28.60	0.42%	1,381
Oct 6, 2025	28.60	28.60	28.48	28.48	28.48	0.64%	1,585
Oct 3, 2025	28.30	28.30	28.30	28.30	28.30	0.71%	200
Oct 1, 2025	28.11	28.34	27.93	28.10	28.10	-4.26%	11,215
Sep 30, 2025	29.34	29.35	29.34	29.35	29.35	0.79%	218
Sep 29, 2025	28.96	29.12	28.96	29.12	29.12	0.76%	3,108
Sep 26, 2025	28.90	28.90	28.90	28.90	28.90	3.66%	500