TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.04	29.04	28.58	28.58	28.58	-0.87%	6,401
Oct 5, 2026	28.83	28.83	28.83	28.83	28.83	1.09%	101
Oct 2, 2026	28.69	28.69	28.52	28.52	28.52	-1.76%	910
Oct 1, 2026	28.68	29.03	28.68	29.03	29.03	0.10%	1,459
Sep 29, 2026	29.00	29.00	29.00	29.00	29.00	0.17%	13,361
Sep 28, 2026	29.02	29.09	28.95	28.95	28.95	-0.52%	931
Sep 24, 2026	29.10	29.10	29.10	29.10	29.10	-1.66%	272
Sep 23, 2026	29.59	29.59	29.59	29.59	29.59	-0.30%	3,082
Sep 22, 2026	31.59	31.59	29.40	29.68	29.68	-5.72%	5,499
Sep 21, 2026	31.48	31.48	31.48	31.48	31.48	1.71%	206
Sep 17, 2026	30.72	30.97	30.67	30.95	30.95	0.45%	955
Sep 16, 2026	31.52	31.52	30.81	30.81	30.81	-3.48%	5,421
Sep 15, 2026	32.01	32.04	31.92	31.92	31.92	0.69%	4,239
Sep 14, 2026	31.81	31.82	31.70	31.70	31.70	0.38%	4,784
Sep 10, 2026	31.65	31.65	31.58	31.58	31.58	-0.47%	1,706
Sep 9, 2026	31.43	31.81	31.43	31.73	31.73	0.32%	450
Sep 8, 2026	31.75	31.75	31.63	31.63	31.63	-2.32%	383
Sep 4, 2026	32.20	32.38	32.20	32.38	32.38	-0.86%	474
Sep 3, 2026	32.59	32.66	32.58	32.66	32.66	1.90%	1,600
Sep 2, 2026	32.05	32.05	32.05	32.05	32.05	-1.48%	1,504
Aug 31, 2026	32.53	32.53	32.53	32.53	32.53	-0.31%	113
Aug 28, 2026	32.48	32.76	32.48	32.63	32.63	2.32%	2,441
Aug 27, 2026	32.16	32.20	31.89	31.89	31.89	-2.00%	602
Aug 26, 2026	32.06	32.54	32.06	32.54	32.54	-2.11%	2,579
Aug 25, 2026	33.29	33.42	33.24	33.24	33.24	-1.07%	434
Aug 24, 2026	33.52	33.82	33.43	33.60	33.60	1.02%	2,235
Aug 21, 2026	32.73	33.26	32.73	33.26	33.26	0.97%	4,412
Aug 19, 2026	32.95	33.12	32.94	32.94	32.94	-0.42%	3,028
Aug 18, 2026	33.11	33.13	33.08	33.08	33.08	0.46%	5,300
Aug 17, 2026	32.96	32.96	32.93	32.93	32.93	0.37%	2,112
Aug 14, 2026	32.91	32.92	32.81	32.81	32.81	1.12%	719
Aug 13, 2026	32.55	32.56	32.30	32.54	32.45	0.31%	2,462
Aug 12, 2026	32.04	32.44	32.04	32.44	32.35	1.85%	4,246
Aug 11, 2026	31.85	31.85	31.85	31.85	31.76	-0.34%	402
Aug 10, 2026	32.15	32.15	31.96	31.96	31.87	0.85%	4,202
Aug 7, 2026	31.64	31.76	31.62	31.69	31.60	-0.60%	10,200
Aug 6, 2026	31.88	31.88	31.88	31.88	31.79	-0.34%	157
Aug 5, 2026	31.77	32.09	31.77	31.99	31.90	1.17%	5,504
Aug 4, 2026	31.92	31.92	31.50	31.62	31.53	1.15%	4,247
Jul 31, 2026	31.06	31.26	31.05	31.26	31.17	1.89%	11,101
Jul 30, 2026	30.68	30.68	30.68	30.68	30.59	-2.82%	100
Jul 29, 2026	31.40	31.57	31.40	31.57	31.48	0.64%	200
Jul 28, 2026	31.03	31.37	31.03	31.37	31.28	2.08%	1,920
Jul 27, 2026	30.77	30.77	30.73	30.73	30.64	2.95%	211
Jul 24, 2026	29.85	29.85	29.85	29.85	29.76	-1.26%	381
Jul 23, 2026	30.41	30.41	30.23	30.23	30.14	1.58%	323
Jul 22, 2026	29.72	29.76	29.60	29.76	29.67	0.03%	377
Jul 21, 2026	30.15	30.50	29.60	29.75	29.66	-2.52%	8,423
Jul 20, 2026	30.26	30.52	30.24	30.52	30.43	0.89%	6,702
Jul 17, 2026	30.41	30.41	30.24	30.25	30.16	-0.53%	2,000