Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.120	15.350	15.100	15.320	15.177	139,337
2022-12-19	15.560	15.570	15.220	15.250	15.108	66,359
2022-12-16	15.640	15.690	15.400	15.570	15.425	72,033
2022-12-15	16.020	16.040	15.460	15.600	15.454	113,623
2022-12-14	16.350	16.620	16.130	16.310	16.158	63,341
2022-12-13	16.780	17.040	16.320	16.430	16.277	128,863
2022-12-12	15.950	16.020	15.720	15.990	15.841	108,337
2022-12-09	16.090	16.160	15.930	15.940	15.791	69,049
2022-12-08	16.300	16.340	16.040	16.080	15.930	416,521
2022-12-07	16.580	16.580	16.270	16.270	16.118	107,109
2022-12-06	17.020	17.040	16.530	16.610	16.455	64,181
2022-12-05	17.030	17.380	17.000	17.030	16.871	107,187
2022-12-02	17.000	17.300	16.950	17.180	17.020	51,484
2022-12-01	17.340	17.540	17.210	17.300	17.139	86,576
2022-11-30	16.220	17.320	16.220	17.320	17.158	166,659
2022-11-29	16.450	16.450	16.150	16.360	16.207	65,101
2022-11-28	16.670	16.760	16.420	16.490	16.336	1,533,306
2022-11-25	16.920	16.930	16.720	16.850	16.693	75,444
2022-11-24	17.340	17.350	17.000	17.270	17.109	20,178
2022-11-23	16.710	16.950	16.710	16.910	16.752	97,659
2022-11-22	16.510	16.720	16.160	16.680	16.524	69,917
2022-11-21	16.760	16.900	16.390	16.420	16.267	49,185
2022-11-18	16.980	16.980	16.600	16.730	16.574	67,485
2022-11-17	16.610	17.040	16.610	16.850	16.693	54,501
2022-11-16	16.860	17.100	16.800	16.980	16.822	49,710
2022-11-15	16.850	17.200	16.620	16.870	16.713	224,120
2022-11-14	16.410	16.630	16.300	16.460	16.306	78,600
2022-11-11	16.270	16.660	16.200	16.600	16.445	480,578
2022-11-10	15.790	16.170	15.750	16.090	15.940	257,501
2022-11-09	15.210	15.320	14.950	15.010	14.870	82,361
2022-11-08	15.330	15.510	15.030	15.270	15.128	158,582
2022-11-07	15.000	15.270	14.920	15.170	15.028	165,460
2022-11-04	14.690	14.850	14.390	14.850	14.711	192,674
2022-11-03	14.860	14.860	14.320	14.360	14.226	451,107
2022-11-02	15.630	15.650	14.950	14.970	14.830	292,686
2022-11-01	16.430	16.480	15.540	15.550	15.405	296,339
2022-10-31	16.480	16.480	16.200	16.270	16.118	88,598
2022-10-28	15.900	16.640	15.850	16.530	16.376	439,362
2022-10-27	16.240	16.320	15.760	15.880	15.732	452,629
2022-10-26	16.630	16.910	16.250	16.260	16.108	606,147
2022-10-25	17.700	18.050	17.690	17.990	17.822	147,780
2022-10-24	17.560	17.690	17.210	17.640	17.475	59,892
2022-10-21	16.920	17.420	16.870	17.420	17.258	136,412
2022-10-20	17.340	17.650	17.160	17.240	17.079	108,384
2022-10-19	17.320	17.410	17.090	17.230	17.069	61,890
2022-10-18	17.870	17.870	17.280	17.420	17.258	109,831
2022-10-17	17.000	17.420	17.000	17.240	17.079	89,529
2022-10-14	17.290	17.310	16.670	16.710	16.554	142,870
2022-10-13	16.500	17.240	16.320	17.120	16.960	28,105
2022-10-12	16.850	17.070	16.800	16.890	16.732	55,213
2022-10-11	16.890	17.150	16.740	16.850	16.693	75,597
2022-10-07	17.250	17.330	17.050	17.120	16.960	75,012
2022-10-06	17.450	17.780	17.450	17.570	17.406	45,498
2022-10-05	17.330	17.620	17.110	17.560	17.396	71,891
2022-10-04	17.320	17.630	17.320	17.540	17.376	92,775
2022-10-03	16.720	17.160	16.640	17.010	16.851	95,003
2022-09-30	16.780	17.070	16.520	16.550	16.396	76,949
2022-09-29	17.080	17.080	16.550	16.860	16.703	175,557
2022-09-28	16.880	17.400	16.820	17.290	17.129	102,058
2022-09-27	17.170	17.250	16.700	16.870	16.713	111,491

← NewerPage 17 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.