Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	28.310	28.310	27.620	27.670	27.443	96,708
2024-08-21	27.950	28.200	27.860	28.050	27.820	103,378
2024-08-20	28.270	28.480	28.220	28.280	28.048	109,518
2024-08-19	27.960	28.170	27.800	28.170	27.939	188,505
2024-08-16	27.300	27.930	27.220	27.580	27.354	147,481
2024-08-15	27.070	27.350	27.010	27.280	27.056	221,092
2024-08-14	27.410	27.580	26.670	27.110	26.888	323,940
2024-08-13	27.640	27.870	27.600	27.800	27.572	112,802
2024-08-12	27.800	27.850	27.380	27.430	27.205	77,529
2024-08-09	27.090	27.710	26.950	27.710	27.483	62,318
2024-08-08	27.130	27.680	27.130	27.440	27.215	98,025
2024-08-07	27.260	27.560	26.840	26.920	26.699	126,210
2024-08-06	26.980	27.150	26.450	26.900	26.679	294,375
2024-08-02	28.070	28.460	27.850	28.200	27.969	303,344
2024-08-01	28.790	29.380	28.570	28.880	28.643	142,585
2024-07-31	29.250	29.380	28.770	29.050	28.812	94,022
2024-07-30	28.720	28.940	28.500	28.780	28.544	78,521
2024-07-29	28.590	28.820	28.440	28.680	28.445	101,407
2024-07-26	28.280	28.440	27.800	28.230	27.998	163,236
2024-07-25	29.100	29.330	28.340	28.340	28.107	359,754
2024-07-24	29.320	29.800	29.070	29.260	29.020	330,270
2024-07-23	30.870	31.020	30.730	30.810	30.557	214,109
2024-07-22	30.480	30.880	30.460	30.740	30.488	203,138
2024-07-19	30.200	30.450	29.980	30.060	29.813	45,543
2024-07-18	30.790	30.800	29.850	30.060	29.813	173,541
2024-07-17	30.880	30.990	30.450	30.620	30.369	122,563
2024-07-16	31.720	31.830	31.040	31.090	30.835	100,299
2024-07-15	31.280	31.790	31.280	31.490	31.232	59,137
2024-07-12	31.260	31.610	31.210	31.270	31.013	149,767
2024-07-11	32.140	32.230	31.310	31.450	31.192	186,838
2024-07-10	32.030	32.390	32.000	32.330	32.065	126,177
2024-07-09	32.160	32.300	31.910	31.940	31.678	67,535
2024-07-08	32.110	32.140	31.750	31.950	31.688	111,412
2024-07-05	31.490	32.240	31.440	32.230	31.966	150,909
2024-07-04	31.730	31.870	31.530	31.700	31.440	21,893
2024-07-03	31.270	31.490	31.100	31.490	31.232	66,360
2024-07-02	30.800	31.340	30.700	31.290	31.033	69,256
2024-06-28	31.100	31.270	30.760	30.800	30.547	152,147
2024-06-27	31.320	31.320	31.320	31.320	31.063	100
2024-06-26	30.930	31.170	30.860	31.100	30.845	158,435
2024-06-25	30.310	31.080	30.310	31.080	30.825	168,225
2024-06-24	30.450	30.500	30.230	30.350	30.101	129,769
2024-06-21	29.890	30.600	29.880	30.270	30.022	262,804
2024-06-20	29.600	29.930	29.590	29.720	29.476	283,062
2024-06-19	29.380	29.830	29.380	29.700	29.456	44,644
2024-06-18	30.030	30.030	29.450	29.610	29.367	154,170
2024-06-17	29.760	30.160	29.610	29.970	29.724	201,695
2024-06-14	29.510	29.970	29.510	29.930	29.684	224,830
2024-06-13	29.890	29.930	29.630	29.670	29.427	283,881
2024-06-12	30.180	30.530	29.840	30.120	29.873	39,898
2024-06-11	29.780	29.950	29.450	29.930	29.684	97,203
2024-06-10	29.670	29.900	29.250	29.660	29.417	256,212
2024-06-07	29.970	30.090	29.510	29.530	29.255	282,413
2024-06-06	29.730	29.970	29.720	29.900	29.621	111,172
2024-06-05	29.580	29.840	29.460	29.690	29.413	134,229
2024-06-04	29.220	29.420	29.090	29.390	29.116	115,909
2024-06-03	29.130	29.490	28.950	29.260	28.987	141,103
2024-05-31	29.040	29.240	28.690	29.220	28.947	181,613
2024-05-30	29.580	29.580	29.100	29.180	28.908	113,114
2024-05-29	29.630	29.910	29.590	29.780	29.502	98,242

← NewerPage 10 of 21 · 1,255 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.