Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.540	23.540	23.250	23.270	23.053	231,765
2024-02-29	23.210	23.570	23.180	23.530	23.310	349,069
2024-02-28	23.450	23.450	23.010	23.140	22.924	492,766
2024-02-27	23.510	23.650	23.340	23.620	23.400	285,317
2024-02-26	24.190	24.200	23.390	23.390	23.172	522,507
2024-02-23	24.460	24.580	24.380	24.510	24.281	191,032
2024-02-22	24.670	24.670	24.270	24.500	24.271	222,960
2024-02-21	24.050	24.250	23.910	24.250	24.024	138,864
2024-02-20	23.750	24.150	23.730	23.960	23.736	178,532
2024-02-16	24.340	24.340	23.860	23.900	23.677	416,542
2024-02-15	24.360	24.390	23.920	24.290	24.063	527,919
2024-02-14	24.870	24.870	24.520	24.800	24.569	128,584
2024-02-13	24.650	24.940	24.440	24.660	24.430	209,301
2024-02-12	25.230	25.370	25.050	25.090	24.856	154,296
2024-02-09	24.890	25.380	24.850	25.330	25.094	382,025
2024-02-08	24.840	24.870	24.680	24.830	24.598	254,629
2024-02-07	24.580	24.780	24.500	24.720	24.489	116,646
2024-02-06	24.580	24.740	24.350	24.510	24.281	179,500
2024-02-05	24.300	24.720	24.290	24.450	24.222	267,062
2024-02-02	23.810	24.260	23.290	24.210	23.984	586,138
2024-02-01	24.240	24.370	24.000	24.060	23.836	342,378
2024-01-31	24.600	24.600	23.890	23.940	23.717	791,016
2024-01-30	25.990	26.110	25.770	25.800	25.559	156,135
2024-01-29	25.820	26.150	25.780	26.100	25.857	145,236
2024-01-26	25.740	25.960	25.740	25.930	25.688	172,812
2024-01-25	25.560	26.080	25.500	25.880	25.639	92,327
2024-01-24	25.280	25.540	25.280	25.340	25.104	166,945
2024-01-23	24.950	25.080	24.830	25.080	24.846	67,978
2024-01-22	25.030	25.270	24.880	24.890	24.658	176,601
2024-01-19	24.580	24.940	24.580	24.940	24.707	196,376
2024-01-18	24.130	24.540	24.130	24.450	24.222	65,857
2024-01-17	24.050	24.160	23.730	24.100	23.875	110,518
2024-01-16	24.220	24.590	24.140	24.290	24.063	116,677
2024-01-15	24.010	24.590	24.010	24.440	24.212	33,866
2024-01-12	24.350	24.390	24.200	24.350	24.123	100,181
2024-01-11	24.470	24.720	23.990	24.250	24.024	120,989
2024-01-10	24.050	24.360	24.030	24.250	24.024	132,252
2024-01-09	23.650	24.070	23.600	24.040	23.816	101,242
2024-01-08	23.290	23.720	23.270	23.720	23.499	97,368
2024-01-05	23.300	23.400	23.090	23.180	22.964	89,079
2024-01-04	23.610	23.680	23.280	23.290	23.073	98,846
2024-01-03	23.330	23.790	23.330	23.650	23.429	112,736
2024-01-02	23.580	23.640	23.240	23.480	23.261	385,081
2023-12-29	23.750	23.850	23.590	23.790	23.568	135,845
2023-12-28	23.950	23.980	23.760	23.860	23.637	50,357
2023-12-27	24.140	24.160	23.810	23.840	23.618	239,696
2023-12-22	23.960	24.150	23.960	24.100	23.875	104,496
2023-12-21	23.770	23.970	23.710	23.960	23.736	138,089
2023-12-20	23.650	24.130	23.520	23.570	23.350	491,508
2023-12-19	23.270	23.400	23.200	23.290	23.073	64,538
2023-12-18	22.650	23.340	22.590	23.130	22.914	165,511
2023-12-15	22.490	22.730	22.390	22.560	22.350	211,994
2023-12-14	22.710	22.770	22.150	22.490	22.280	241,188
2023-12-13	22.650	22.750	22.450	22.610	22.399	80,450
2023-12-12	22.440	22.710	22.420	22.560	22.350	119,131
2023-12-11	22.610	22.770	22.440	22.770	22.558	142,786
2023-12-08	22.930	23.280	22.890	23.080	22.865	227,231
2023-12-07	23.000	23.610	23.000	23.340	23.122	258,769
2023-12-06	22.380	22.480	22.150	22.160	21.953	140,899
2023-12-05	21.940	22.530	21.920	22.310	22.102	204,960

← NewerPage 12 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.