Alphabet CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.770	55.000	53.330	53.520	53.520	24,827
2026-10-15	53.720	55.110	53.720	54.780	54.780	29,366
2026-10-14	55.870	56.370	54.440	54.590	54.590	55,780
2026-10-13	55.930	56.120	55.320	55.670	55.670	18,860
2026-10-09	55.390	55.780	55.230	55.300	55.300	39,032
2026-10-08	55.620	55.760	54.630	54.800	54.800	41,179
2026-10-07	54.320	55.240	54.240	55.240	55.240	30,300
2026-10-06	54.420	54.930	54.350	54.800	54.800	57,000
2026-10-05	54.150	54.820	54.110	54.610	54.610	28,351
2026-10-02	53.850	54.420	53.840	54.120	54.120	32,708
2026-10-01	55.330	55.580	52.920	53.240	53.240	89,813
2026-09-30	54.280	55.450	53.830	54.300	54.300	49,488
2026-09-29	53.800	53.970	53.320	53.630	53.630	34,155
2026-09-28	53.770	54.030	53.570	53.950	53.950	23,797
2026-09-25	54.000	54.560	53.780	54.250	54.250	19,179
2026-09-24	53.410	53.970	53.080	53.970	53.970	36,245
2026-09-23	54.990	54.990	53.230	53.280	53.280	109,201
2026-09-22	56.660	57.080	55.100	55.330	55.330	52,303
2026-09-21	54.910	56.180	54.910	55.880	55.880	38,400
2026-09-18	56.270	56.350	54.780	54.830	54.830	78,859
2026-09-17	54.580	54.890	54.340	54.700	54.700	9,087
2026-09-16	54.460	54.600	53.720	54.000	54.000	20,595
2026-09-15	54.620	54.640	53.980	54.320	54.320	31,500
2026-09-14	54.050	55.100	54.020	55.030	55.030	35,725
2026-09-11	53.120	54.080	53.120	53.480	53.480	32,483
2026-09-10	52.110	52.620	51.950	52.590	52.590	46,000
2026-09-09	52.120	52.370	51.900	52.290	52.290	47,229
2026-09-08	52.800	53.560	52.640	53.370	53.370	26,500
2026-09-04	53.890	53.890	53.190	53.390	53.390	35,480
2026-09-03	55.310	55.310	55.310	55.310	55.275	24,500
2026-09-02	55.310	55.310	55.310	55.310	55.275	49,355
2026-09-01	55.310	55.310	55.310	55.310	55.275	20,252
2026-08-31	55.310	55.310	55.310	55.310	55.275	50,000
2026-08-28	55.310	55.310	55.310	55.310	55.275	0
2026-08-27	55.310	55.310	55.310	55.310	55.275	0
2026-08-26	55.310	55.310	55.310	55.310	55.275	0
2026-08-25	55.310	55.310	55.310	55.310	55.275	0
2026-08-24	55.310	55.310	55.310	55.310	55.275	0
2026-08-21	55.310	55.310	55.310	55.310	55.275	0
2026-08-20	55.310	55.310	55.310	55.310	55.275	0
2026-08-19	55.310	55.310	55.310	55.310	55.275	0
2026-08-18	55.310	55.310	55.310	55.310	55.275	0
2026-08-17	55.310	55.310	55.310	55.310	55.275	0
2026-08-14	55.310	55.310	55.310	55.310	55.275	0
2026-08-13	55.310	55.310	55.310	55.310	55.275	0
2026-08-12	55.310	55.310	55.310	55.310	55.275	0
2026-08-11	55.310	55.310	55.310	55.310	55.275	0
2026-08-10	55.310	55.310	55.310	55.310	55.275	0
2026-08-07	55.310	55.310	55.310	55.310	55.275	0
2026-08-06	55.310	55.310	55.310	55.310	55.275	0
2026-08-05	55.310	55.310	55.310	55.310	55.275	0
2026-08-04	55.310	55.310	55.310	55.310	55.275	0
2026-07-31	55.310	55.310	55.310	55.310	55.275	0
2026-07-30	55.310	55.310	55.310	55.310	55.275	0
2026-07-29	55.310	55.310	55.310	55.310	55.275	0
2026-07-28	55.310	55.310	55.310	55.310	55.275	0
2026-07-27	55.310	55.310	55.310	55.310	55.275	0
2026-07-24	55.310	55.310	55.310	55.310	55.275	0
2026-07-23	55.310	55.310	55.310	55.310	55.275	0
2026-07-22	55.310	55.310	55.310	55.310	55.275	0

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0351 USD
2026-06-08	0.0352 USD
2026-03-09	0.0338 USD
2025-12-08	0.0336 USD
2025-09-08	0.0341 USD
2025-06-09	0.0342 USD
2025-03-10	0.0330 USD
2024-12-09	0.0333 USD
2024-09-09	0.0334 USD
2024-06-10	0.0334 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.