Skip to main content
logo
The Charles Schwab Corporation (TSX:SCHW)
Canada flag Canada · Delayed Price · Currency is CAD
30.25
-0.11 (-0.36%)
Jul 17, 2026, 3:34 PM EST

TSX:SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202630.4330.4330.2530.25--0.53%308
Jul 16, 202630.4330.4330.4130.4130.41-0.56%242
Jul 15, 202630.5730.5830.5730.5830.581.43%307
Jul 14, 202630.4030.6330.1530.1530.15-0.76%3,106
Jul 13, 202630.4330.4630.3130.3830.380.43%4,499
Jul 10, 202630.4330.4330.2530.2530.25-0.36%308
Jul 8, 202630.2530.3630.2530.3630.360.03%2,175
Jul 7, 202630.0430.3530.0430.3530.351.17%8,850
Jul 6, 202629.4430.0029.4430.0030.003.27%695
Jul 3, 202629.0529.0529.0529.0529.051.04%200
Jul 2, 202628.6028.7528.6028.7528.757.20%850
Jun 19, 202626.8226.8226.8226.8226.82-1.11%103
Jun 18, 202627.2827.2827.1227.1227.12-2.90%576
Jun 17, 202627.9327.9327.9327.9327.930.54%310
Jun 16, 202627.6927.7827.6927.7827.782.58%336
Jun 15, 202627.0827.0827.0827.0827.08-0.37%113
Jun 12, 202627.0027.3127.0027.1827.183.50%3,675
Jun 8, 202626.1326.3626.1326.2626.260.19%2,262
Jun 4, 202626.1026.2726.1026.2126.210.69%879
Jun 3, 202625.8526.0325.8526.0326.030.08%292
Jun 2, 202626.0926.1325.9426.0126.01-0.27%423
Jun 1, 202625.8026.0825.8026.0826.080.54%5,310
May 29, 202625.6725.9425.6725.9425.943.39%436
May 28, 202625.4025.4024.9825.0925.09-1.61%13,712
May 27, 202626.5026.5025.4025.5025.50-5.73%2,425
May 22, 202627.0327.0527.0327.0527.051.27%301
May 21, 202626.7126.7126.7126.7126.71-0.89%147
May 20, 202626.9626.9626.9526.9526.95-0.70%330
May 15, 202626.9227.1426.9227.1427.141.08%2,641
May 14, 202626.8526.8526.8526.8526.85-0.56%2,039
May 13, 202627.0027.0027.0027.0027.000.45%535
May 12, 202626.8826.8826.8826.8826.882.48%211
May 11, 202626.2626.2626.2326.2326.23-3.94%437
May 6, 202627.4027.4027.4027.4027.31-0.83%161
May 5, 202627.4327.6327.3627.6327.530.55%1,382
May 1, 202627.4827.4827.4827.4827.381.03%200
Apr 30, 202627.1927.2027.1927.2027.110.04%600
Apr 29, 202627.1927.1927.1927.1927.100.41%111
Apr 27, 202627.0227.0827.0227.0826.992.54%215
Apr 24, 202626.5026.5026.4126.4126.32-0.19%526
Apr 23, 202627.3427.3426.3526.4626.37-3.71%1,564
Apr 21, 202627.4827.4827.4827.4827.38-0.40%7,000
Apr 17, 202627.8727.9827.5827.5927.49-0.04%7,426
Apr 16, 202628.4028.4027.6027.6027.50-6.22%1,927
Apr 14, 202629.4329.4329.4329.4329.332.29%314
Apr 13, 202628.7728.7728.7728.7728.67-1.41%106
Apr 9, 202629.1829.1829.1829.1829.086.11%111
Apr 7, 202627.4927.5027.4927.5027.40-2.14%601
Apr 6, 202628.1028.1028.1028.1028.002.89%304
Apr 2, 202627.4727.4727.3027.3127.221.15%21,306