TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	26.10	26.27	26.10	26.21	26.21	0.69%	879
Jun 3, 2026	25.85	26.03	25.85	26.03	26.03	0.08%	292
Jun 2, 2026	26.09	26.13	25.94	26.01	26.01	-0.27%	423
Jun 1, 2026	25.80	26.08	25.80	26.08	26.08	0.54%	5,310
May 29, 2026	25.67	25.94	25.67	25.94	25.94	3.39%	436
May 28, 2026	25.40	25.40	24.98	25.09	25.09	-1.61%	13,712
May 27, 2026	26.50	26.50	25.40	25.50	25.50	-5.73%	2,425
May 22, 2026	27.03	27.05	27.03	27.05	27.05	1.27%	301
May 21, 2026	26.71	26.71	26.71	26.71	26.71	-0.89%	147
May 20, 2026	26.96	26.96	26.95	26.95	26.95	-0.70%	330
May 15, 2026	26.92	27.14	26.92	27.14	27.14	1.08%	2,641
May 14, 2026	26.85	26.85	26.85	26.85	26.85	-0.56%	2,039
May 13, 2026	27.00	27.00	27.00	27.00	27.00	0.45%	535
May 12, 2026	26.88	26.88	26.88	26.88	26.88	2.48%	211
May 11, 2026	26.26	26.26	26.23	26.23	26.23	-3.94%	437
May 6, 2026	27.40	27.40	27.40	27.40	27.31	-0.83%	161
May 5, 2026	27.43	27.63	27.36	27.63	27.53	0.55%	1,382
May 1, 2026	27.48	27.48	27.48	27.48	27.38	1.03%	200
Apr 30, 2026	27.19	27.20	27.19	27.20	27.11	0.04%	600
Apr 29, 2026	27.19	27.19	27.19	27.19	27.10	0.41%	111
Apr 27, 2026	27.02	27.08	27.02	27.08	26.99	2.54%	215
Apr 24, 2026	26.50	26.50	26.41	26.41	26.32	-0.19%	526
Apr 23, 2026	27.34	27.34	26.35	26.46	26.37	-3.71%	1,564
Apr 21, 2026	27.48	27.48	27.48	27.48	27.38	-0.40%	7,000
Apr 17, 2026	27.87	27.98	27.58	27.59	27.49	-0.04%	7,426
Apr 16, 2026	28.40	28.40	27.60	27.60	27.50	-6.22%	1,927
Apr 14, 2026	29.43	29.43	29.43	29.43	29.33	2.29%	314
Apr 13, 2026	28.77	28.77	28.77	28.77	28.67	-1.41%	106
Apr 9, 2026	29.18	29.18	29.18	29.18	29.08	6.11%	111
Apr 7, 2026	27.49	27.50	27.49	27.50	27.40	-2.14%	601
Apr 6, 2026	28.10	28.10	28.10	28.10	28.00	2.89%	304
Apr 2, 2026	27.47	27.47	27.30	27.31	27.22	1.15%	21,306
Apr 1, 2026	27.00	27.00	27.00	27.00	26.91	-6.02%	151
Mar 25, 2026	28.71	28.73	28.71	28.73	28.63	0.21%	332
Mar 23, 2026	28.67	28.67	28.67	28.67	28.57	2.25%	312
Mar 20, 2026	27.85	28.04	27.85	28.04	27.94	0.43%	301
Mar 19, 2026	27.54	27.92	27.54	27.92	27.82	-0.75%	2,407
Mar 17, 2026	28.30	28.30	28.13	28.13	28.03	0.64%	207
Mar 13, 2026	27.98	27.98	27.95	27.95	27.85	-1.31%	408
Mar 6, 2026	28.01	28.32	28.01	28.32	28.22	-0.63%	408
Feb 27, 2026	29.00	29.00	28.50	28.50	28.40	0.18%	7,350
Feb 25, 2026	28.45	28.45	28.45	28.45	28.35	1.68%	1,000
Feb 20, 2026	27.98	27.98	27.98	27.98	27.88	-1.82%	104
Feb 18, 2026	28.40	28.50	28.40	28.50	28.40	2.15%	1,018
Feb 17, 2026	27.90	27.90	27.90	27.90	27.80	-0.57%	209
Feb 13, 2026	28.23	28.23	28.06	28.06	27.96	-2.24%	560
Feb 12, 2026	28.35	28.80	27.86	28.80	28.60	0.98%	3,898
Feb 11, 2026	30.07	30.07	28.52	28.52	28.33	-4.84%	35,217
Feb 10, 2026	31.99	31.99	29.25	29.97	29.77	-5.46%	2,885
Feb 9, 2026	31.70	31.70	31.70	31.70	31.49	1.41%	361