Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	22.120	22.140	21.850	22.060	21.854	185,800
2023-12-01	22.530	22.540	22.300	22.510	22.300	243,030
2023-11-30	23.050	23.070	22.410	22.600	22.389	232,287
2023-11-29	23.430	23.530	23.000	23.000	22.785	110,558
2023-11-28	23.250	23.400	23.120	23.380	23.162	69,597
2023-11-27	23.250	23.540	23.230	23.300	23.083	65,476
2023-11-24	23.580	23.580	23.220	23.340	23.122	57,326
2023-11-23	23.760	23.790	23.510	23.770	23.548	22,568
2023-11-22	23.430	23.790	23.430	23.650	23.429	112,229
2023-11-21	23.320	23.420	23.250	23.420	23.202	52,315
2023-11-20	22.890	23.370	22.890	23.310	23.093	318,224
2023-11-17	23.340	23.340	22.880	23.140	22.924	240,085
2023-11-16	23.130	23.420	23.000	23.380	23.162	135,612
2023-11-15	23.090	23.090	22.850	23.030	22.815	143,054
2023-11-14	22.890	23.150	22.660	22.660	22.449	242,398
2023-11-13	22.500	22.650	22.420	22.600	22.389	166,591
2023-11-10	22.250	22.660	22.110	22.610	22.399	94,430
2023-11-09	22.540	22.600	22.210	22.220	22.013	114,491
2023-11-08	22.320	22.520	22.320	22.490	22.280	177,024
2023-11-07	22.310	22.490	22.140	22.380	22.171	82,363
2023-11-06	22.010	22.210	21.970	22.210	22.003	69,192
2023-11-03	21.790	22.060	21.790	22.040	21.834	172,113
2023-11-02	21.920	21.950	21.660	21.720	21.517	192,610
2023-11-01	21.180	21.570	21.180	21.560	21.359	124,182
2023-10-31	21.350	21.350	20.970	21.160	20.963	125,143
2023-10-30	21.040	21.380	21.000	21.260	21.062	135,466
2023-10-27	20.960	20.980	20.540	20.840	20.646	426,217
2023-10-26	21.070	21.160	20.670	20.860	20.665	305,640
2023-10-25	21.970	21.970	21.300	21.410	21.210	1,026,223
2023-10-24	23.550	23.760	23.490	23.700	23.479	247,638
2023-10-23	23.090	23.500	22.850	23.330	23.112	228,632
2023-10-20	23.400	23.420	23.030	23.130	22.914	183,630
2023-10-19	23.610	23.810	23.420	23.500	23.281	275,882
2023-10-18	23.790	23.980	23.450	23.520	23.301	136,489
2023-10-17	23.630	23.870	23.430	23.810	23.588	134,451
2023-10-16	23.560	23.800	23.560	23.790	23.568	128,546
2023-10-13	23.800	23.880	23.350	23.440	23.221	92,144
2023-10-12	24.050	24.050	23.610	23.710	23.489	288,737
2023-10-11	23.600	24.030	23.600	23.970	23.746	214,753
2023-10-10	23.570	23.790	23.430	23.550	23.330	142,824
2023-10-06	22.800	23.530	22.800	23.460	23.241	231,079
2023-10-05	23.000	23.050	22.760	23.010	22.795	97,332
2023-10-04	22.650	23.090	22.590	23.070	22.855	94,159
2023-10-03	22.780	22.850	22.480	22.530	22.320	85,743
2023-10-02	22.400	22.890	22.360	22.850	22.637	199,429
2023-09-29	22.740	22.800	22.230	22.240	22.033	245,592
2023-09-28	22.140	22.700	22.140	22.540	22.330	133,814
2023-09-27	21.890	22.280	21.890	22.210	22.003	157,604
2023-09-26	22.110	22.210	21.710	21.900	21.696	145,747
2023-09-25	22.090	22.370	22.010	22.370	22.161	131,640
2023-09-22	22.270	22.500	22.130	22.210	22.003	168,528
2023-09-21	22.430	22.540	22.190	22.240	22.033	227,538
2023-09-20	23.500	23.500	22.770	22.770	22.558	117,735
2023-09-19	23.420	23.530	23.300	23.490	23.271	88,381
2023-09-18	23.330	23.680	23.330	23.510	23.291	96,354
2023-09-15	23.560	23.560	23.260	23.420	23.202	124,869
2023-09-14	23.420	23.610	23.200	23.550	23.330	129,351
2023-09-13	23.030	23.310	22.860	23.310	23.093	111,344
2023-09-12	23.190	23.250	23.020	23.030	22.815	199,463
2023-09-11	23.270	23.390	23.140	23.340	23.122	146,488

← NewerPage 13 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.