The Charles Schwab Corporation (TSX:SCHW)
Canada
· Delayed Price · Currency is CAD 28.32
0.00 (0.00%)
At close: Mar 6, 2026
TSX:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.01 | 28.32 | 28.01 | 28.32 | 28.32 | -0.63% | 408 |
| Feb 27, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 0.18% | 7,350 |
| Feb 25, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.68% | 1,000 |
| Feb 20, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.82% | 104 |
| Feb 18, 2026 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 2.15% | 1,018 |
| Feb 17, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.57% | 209 |
| Feb 13, 2026 | 28.23 | 28.23 | 28.06 | 28.06 | 28.06 | -2.57% | 560 |
| Feb 12, 2026 | 28.35 | 28.80 | 27.86 | 28.80 | 28.70 | 0.98% | 3,898 |
| Feb 11, 2026 | 30.07 | 30.07 | 28.52 | 28.52 | 28.43 | -4.84% | 35,217 |
| Feb 10, 2026 | 31.99 | 31.99 | 29.25 | 29.97 | 29.87 | -5.46% | 2,885 |
| Feb 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.59 | 1.41% | 361 |
| Feb 6, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.16 | 1.89% | 4,000 |
| Feb 5, 2026 | 31.03 | 31.03 | 30.68 | 30.68 | 30.58 | -2.07% | 2,580 |
| Jan 29, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.23 | 0.87% | 418 |
| Jan 22, 2026 | 31.44 | 31.44 | 31.06 | 31.06 | 30.96 | 0.98% | 1,604 |
| Jan 20, 2026 | 30.90 | 30.90 | 30.76 | 30.76 | 30.66 | 0.20% | 4,103 |
| Jan 19, 2026 | 31.25 | 31.49 | 30.70 | 30.70 | 30.60 | 1.39% | 1,241 |
| Jan 14, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.18 | -0.23% | 100 |
| Jan 12, 2026 | 29.94 | 30.35 | 29.94 | 30.35 | 30.25 | -0.69% | 683 |
| Jan 9, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 68 |
| Jan 8, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 32 |
| Jan 7, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 44 |
| Jan 6, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 1 |
| Jan 5, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 145 |
| Jan 2, 2026 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 28 |
| Dec 31, 2025 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 4 |
| Dec 30, 2025 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 7 |
| Dec 29, 2025 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 5 |
| Dec 26, 2025 | 30.46 | 30.46 | 30.46 | 30.56 | 30.46 | - | 1 |
| Dec 22, 2025 | 30.09 | 30.56 | 29.88 | 30.56 | 30.46 | 2.55% | 2,439 |
| Dec 19, 2025 | 29.45 | 29.80 | 29.45 | 29.80 | 29.70 | 4.60% | 1,362 |
| Dec 15, 2025 | 28.90 | 28.90 | 28.47 | 28.49 | 28.40 | -1.18% | 5,200 |
| Dec 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.73 | 1.16% | 510 |
| Dec 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.41 | -0.90% | 601 |
| Dec 9, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.66 | 1.88% | 1,000 |
| Dec 3, 2025 | 28.16 | 28.23 | 28.16 | 28.23 | 28.14 | 1.55% | 368 |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -0.47% | 277 |
| Nov 28, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.84 | 0.87% | 156 |
| Nov 26, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.60 | 2.25% | 113 |
| Nov 21, 2025 | 27.59 | 27.59 | 27.08 | 27.08 | 26.99 | -0.88% | 4,556 |
| Nov 20, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.23 | -2.08% | 132 |
| Nov 19, 2025 | 27.82 | 27.90 | 27.82 | 27.90 | 27.81 | -1.24% | 604 |
| Nov 17, 2025 | 28.21 | 28.25 | 28.21 | 28.25 | 28.16 | -3.22% | 235 |
| Nov 13, 2025 | 29.54 | 29.54 | 29.19 | 29.19 | 29.01 | 0.45% | 1,160 |
| Nov 11, 2025 | 29.13 | 29.27 | 29.06 | 29.06 | 28.88 | 0.59% | 1,451 |
| Nov 10, 2025 | 28.71 | 28.89 | 28.71 | 28.89 | 28.71 | 0.66% | 644 |
| Nov 7, 2025 | 28.41 | 28.70 | 28.41 | 28.70 | 28.53 | 1.45% | 2,603 |
| Nov 6, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.12 | -0.14% | 207 |
| Nov 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.16 | -0.28% | 742 |
| Nov 3, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.24 | -1.18% | 503 |
| Oct 30, 2025 | 28.64 | 28.75 | 28.64 | 28.75 | 28.58 | 0.52% | 290 |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 0.56% | 509 |
| Oct 28, 2025 | 28.60 | 28.60 | 28.40 | 28.44 | 28.27 | -0.84% | 705 |
| Oct 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.51 | 0.31% | 208 |
| Oct 24, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.42 | -0.03% | 220 |
| Oct 23, 2025 | 28.62 | 28.62 | 28.60 | 28.60 | 28.43 | 0.49% | 1,400 |
| Oct 21, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.29 | -1.11% | 254 |
| Oct 20, 2025 | 28.75 | 28.78 | 28.75 | 28.78 | 28.61 | 1.02% | 3,150 |
| Oct 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.32 | -1.69% | 440 |
| Oct 16, 2025 | 29.28 | 29.28 | 28.40 | 28.98 | 28.80 | 1.93% | 4,948 |
| Oct 15, 2025 | 28.63 | 28.66 | 28.31 | 28.43 | 28.26 | -0.59% | 4,326 |
| Oct 14, 2025 | 28.65 | 28.65 | 28.60 | 28.60 | 28.43 | 0.42% | 1,381 |
| Oct 6, 2025 | 28.60 | 28.60 | 28.48 | 28.48 | 28.31 | 0.64% | 1,585 |
| Oct 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.13 | 0.71% | 200 |
| Oct 1, 2025 | 28.11 | 28.34 | 27.93 | 28.10 | 27.93 | -4.26% | 11,215 |
| Sep 30, 2025 | 29.34 | 29.35 | 29.34 | 29.35 | 29.17 | 0.79% | 218 |
| Sep 29, 2025 | 28.96 | 29.12 | 28.96 | 29.12 | 28.94 | 0.76% | 3,108 |
| Sep 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.72 | 3.66% | 500 |
| Sep 24, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.71 | 0.29% | 250 |
| Sep 15, 2025 | 27.94 | 27.94 | 27.80 | 27.80 | 27.63 | -1.70% | 595 |
| Sep 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.11 | -0.04% | 366 |
| Sep 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.12 | 1.87% | 1,453 |
| Sep 9, 2025 | 27.85 | 27.92 | 27.77 | 27.77 | 27.60 | -1.84% | 5,004 |
| Sep 8, 2025 | 27.93 | 28.30 | 27.91 | 28.29 | 28.12 | 1.43% | 7,182 |