TSX:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	30.43	30.43	30.41	30.41	30.32	-0.56%	242
Jul 15, 2026	30.57	30.58	30.57	30.58	30.49	1.43%	307
Jul 14, 2026	30.40	30.63	30.15	30.15	30.06	-0.76%	3,106
Jul 13, 2026	30.43	30.46	30.31	30.38	30.29	0.43%	4,499
Jul 10, 2026	30.43	30.43	30.25	30.25	30.16	-0.36%	308
Jul 8, 2026	30.25	30.36	30.25	30.36	30.27	0.03%	2,175
Jul 7, 2026	30.04	30.35	30.04	30.35	30.26	1.17%	8,850
Jul 6, 2026	29.44	30.00	29.44	30.00	29.91	3.27%	695
Jul 3, 2026	29.05	29.05	29.05	29.05	28.97	1.04%	200
Jul 2, 2026	28.60	28.75	28.60	28.75	28.67	7.20%	850
Jun 19, 2026	26.82	26.82	26.82	26.82	26.74	-1.11%	103
Jun 18, 2026	27.28	27.28	27.12	27.12	27.04	-2.90%	576
Jun 17, 2026	27.93	27.93	27.93	27.93	27.85	0.54%	310
Jun 16, 2026	27.69	27.78	27.69	27.78	27.70	2.58%	336
Jun 15, 2026	27.08	27.08	27.08	27.08	27.00	-0.37%	113
Jun 12, 2026	27.00	27.31	27.00	27.18	27.10	3.50%	3,675
Jun 8, 2026	26.13	26.36	26.13	26.26	26.18	0.19%	2,262
Jun 4, 2026	26.10	26.27	26.10	26.21	26.13	0.69%	879
Jun 3, 2026	25.85	26.03	25.85	26.03	25.95	0.08%	292
Jun 2, 2026	26.09	26.13	25.94	26.01	25.93	-0.27%	423
Jun 1, 2026	25.80	26.08	25.80	26.08	26.00	0.54%	5,310
May 29, 2026	25.67	25.94	25.67	25.94	25.86	3.39%	436