Skip to main content
logo
The Charles Schwab Corporation (TSX:SCHW)
Canada flag Canada · Delayed Price · Currency is CAD
31.69
-0.19 (-0.60%)
Aug 7, 2026, 10:58 AM EST

TSX:SCHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202631.8831.8831.8831.8831.88-0.34%157
Aug 5, 202631.7732.0931.7731.9931.991.17%5,504
Aug 4, 202631.9231.9231.5031.6231.621.15%4,247
Jul 31, 202631.0631.2631.0531.2631.261.89%11,101
Jul 30, 202630.6830.6830.6830.6830.68-2.82%100
Jul 29, 202631.4031.5731.4031.5731.570.64%200
Jul 28, 202631.0331.3731.0331.3731.372.08%1,920
Jul 27, 202630.7730.7730.7330.7330.732.95%211
Jul 24, 202629.8529.8529.8529.8529.85-1.26%381
Jul 23, 202630.4130.4130.2330.2330.231.58%323
Jul 22, 202629.7229.7629.6029.7629.760.03%377
Jul 21, 202630.1530.5029.6029.7529.75-2.52%8,423
Jul 20, 202630.2630.5230.2430.5230.520.89%6,702
Jul 17, 202630.4130.4130.2430.2530.25-0.53%2,000
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