TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,000
May 13, 2026	27.00	27.00	27.00	27.00	27.00	0.45%	500
May 12, 2026	26.88	26.88	26.88	26.88	26.88	2.48%	200
May 11, 2026	26.26	26.26	26.23	26.23	26.23	-1.58%	400
May 8, 2026	26.65	26.65	26.65	26.65	26.65	-2.95%	-
May 7, 2026	27.46	27.46	27.46	27.46	27.37	0.22%	-
May 6, 2026	27.40	27.40	27.40	27.40	27.31	-0.83%	200
May 5, 2026	27.43	27.63	27.36	27.63	27.53	1.21%	1,400
May 4, 2026	27.30	27.30	27.30	27.30	27.21	-0.66%	-
May 1, 2026	27.48	27.48	27.48	27.48	27.39	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	0.30%	100
Apr 28, 2026	27.11	27.11	27.11	27.11	27.02	0.11%	-
Apr 27, 2026	27.02	27.08	27.02	27.08	26.99	2.54%	200
Apr 24, 2026	26.50	26.50	26.41	26.41	26.32	-0.19%	500
Apr 23, 2026	27.34	27.34	26.35	26.46	26.37	-3.57%	1,600
Apr 22, 2026	27.44	27.44	27.44	27.44	27.35	-0.15%	-
Apr 21, 2026	27.48	27.48	27.48	27.48	27.39	-0.40%	7,000
Apr 20, 2026	27.59	27.59	27.59	27.59	27.50	-	-
Apr 17, 2026	27.87	27.98	27.58	27.59	27.50	-0.04%	7,400
Apr 16, 2026	28.40	28.40	27.60	27.60	27.51	-5.93%	1,900
Apr 15, 2026	29.34	29.34	29.34	29.34	29.24	-0.31%	-
Apr 14, 2026	29.43	29.43	29.43	29.43	29.33	2.29%	300
Apr 13, 2026	28.77	28.77	28.77	28.77	28.67	-1.07%	100
Apr 10, 2026	29.08	29.08	29.08	29.08	28.98	-0.34%	-
Apr 9, 2026	29.18	29.18	29.18	29.18	29.08	4.59%	100
Apr 8, 2026	27.90	27.90	27.90	27.90	27.80	1.45%	-
Apr 7, 2026	27.49	27.50	27.49	27.50	27.41	-2.14%	600
Apr 6, 2026	28.10	28.10	28.10	28.10	28.00	2.89%	300
Apr 2, 2026	27.47	27.47	27.30	27.31	27.22	1.15%	21,300
Apr 1, 2026	27.00	27.00	27.00	27.00	26.91	-2.49%	200
Mar 31, 2026	27.69	27.69	27.69	27.69	27.59	0.54%	-
Mar 30, 2026	27.54	27.54	27.54	27.54	27.45	-2.41%	-
Mar 27, 2026	28.22	28.22	28.22	28.22	28.12	-0.70%	-
Mar 26, 2026	28.42	28.42	28.42	28.42	28.32	-1.08%	-
Mar 25, 2026	28.71	28.73	28.71	28.73	28.63	0.81%	300
Mar 24, 2026	28.50	28.50	28.50	28.50	28.40	-0.59%	-
Mar 23, 2026	28.67	28.67	28.67	28.67	28.57	2.25%	300
Mar 20, 2026	27.85	28.04	27.85	28.04	27.94	0.43%	300
Mar 19, 2026	27.54	27.92	27.54	27.92	27.82	-0.64%	2,400
Mar 18, 2026	28.10	28.10	28.10	28.10	28.00	-0.11%	-
Mar 17, 2026	28.30	28.30	28.13	28.13	28.03	1.08%	200
Mar 16, 2026	27.83	27.83	27.83	27.83	27.73	-0.43%	-
Mar 13, 2026	27.98	27.98	27.95	27.95	27.85	0.90%	400
Mar 12, 2026	27.70	27.70	27.70	27.70	27.60	-0.79%	-
Mar 11, 2026	27.92	27.92	27.92	27.92	27.82	-1.13%	-
Mar 10, 2026	28.24	28.24	28.24	28.24	28.14	-0.67%	-
Mar 9, 2026	28.43	28.43	28.43	28.43	28.33	0.39%	-
Mar 6, 2026	28.01	28.32	28.01	28.32	28.22	-1.36%	400