TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.02	27.08	27.02	27.08	27.08	2.54%	215
Apr 24, 2026	26.50	26.50	26.41	26.41	26.41	-0.19%	526
Apr 23, 2026	27.34	27.34	26.35	26.46	26.46	-3.71%	1,564
Apr 21, 2026	27.48	27.48	27.48	27.48	27.48	-0.40%	7,000
Apr 17, 2026	27.87	27.98	27.58	27.59	27.59	-0.04%	7,426
Apr 16, 2026	28.40	28.40	27.60	27.60	27.60	-6.22%	1,927
Apr 14, 2026	29.43	29.43	29.43	29.43	29.43	2.29%	314
Apr 13, 2026	28.77	28.77	28.77	28.77	28.77	-1.41%	106
Apr 9, 2026	29.18	29.18	29.18	29.18	29.18	6.11%	111
Apr 7, 2026	27.49	27.50	27.49	27.50	27.50	-2.14%	601
Apr 6, 2026	28.10	28.10	28.10	28.10	28.10	2.89%	304
Apr 2, 2026	27.47	27.47	27.30	27.31	27.31	1.15%	21,306
Apr 1, 2026	27.00	27.00	27.00	27.00	27.00	-6.02%	151
Mar 25, 2026	28.71	28.73	28.71	28.73	28.73	0.21%	332
Mar 23, 2026	28.67	28.67	28.67	28.67	28.67	2.25%	312
Mar 20, 2026	27.85	28.04	27.85	28.04	28.04	0.43%	301
Mar 19, 2026	27.54	27.92	27.54	27.92	27.92	-0.75%	2,407
Mar 17, 2026	28.30	28.30	28.13	28.13	28.13	0.64%	207
Mar 13, 2026	27.98	27.98	27.95	27.95	27.95	-1.31%	408
Mar 6, 2026	28.01	28.32	28.01	28.32	28.32	-0.63%	408
Feb 27, 2026	29.00	29.00	28.50	28.50	28.50	0.18%	7,350
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