Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	19.430	20.380	19.220	19.370	19.189	38,289
2022-06-28	20.150	20.270	19.380	19.380	19.199	86,915
2022-06-27	20.440	20.440	19.980	20.090	19.903	41,661
2022-06-24	19.650	20.390	19.650	20.340	20.150	61,603
2022-06-23	19.520	19.520	19.140	19.430	19.249	65,454
2022-06-22	19.010	19.600	19.010	19.340	19.160	44,583
2022-06-21	19.000	19.400	18.890	19.300	19.120	52,323
2022-06-20	18.960	18.960	18.510	18.820	18.644	12,360
2022-06-17	18.500	18.820	18.230	18.640	18.466	37,583
2022-06-16	18.510	18.820	18.230	18.340	18.169	100,770
2022-06-15	18.850	19.300	18.700	19.040	18.862	62,414
2022-06-14	18.500	18.690	18.340	18.490	18.318	57,109
2022-06-13	18.760	18.840	18.350	18.470	18.298	48,259
2022-06-10	19.650	19.650	19.100	19.250	19.070	51,740
2022-06-09	20.160	20.420	19.790	19.810	19.625	36,557
2022-06-08	20.270	20.470	20.150	20.240	20.051	55,771
2022-06-07	19.980	20.320	19.960	20.240	20.051	127,880
2022-06-06	20.230	20.570	20.100	20.190	20.002	269,033
2022-06-03	20.160	20.160	19.620	19.780	19.595	59,615
2022-06-02	19.840	20.350	19.550	20.350	20.160	180,365
2022-06-01	19.890	20.230	19.620	19.700	19.516	80,289
2022-05-31	19.680	20.040	19.430	19.660	19.477	55,737
2022-05-30	19.600	19.960	19.110	19.840	19.655	41,209
2022-05-27	19.030	19.460	19.030	19.450	19.269	98,523
2022-05-26	18.370	18.800	18.270	18.670	18.496	79,076
2022-05-25	18.250	18.390	18.000	18.300	18.129	71,477
2022-05-24	18.420	18.420	17.700	18.310	18.139	112,943
2022-05-20	19.480	19.480	18.370	18.840	18.664	104,530
2022-05-19	19.440	19.620	19.080	19.120	18.942	55,694
2022-05-18	19.900	19.920	19.390	19.410	19.229	73,737
2022-05-17	20.340	20.340	19.910	20.090	19.903	34,106
2022-05-16	20.060	20.060	19.760	19.830	19.645	83,176
2022-05-13	19.930	20.370	19.770	20.120	19.932	83,623
2022-05-12	19.500	19.860	19.040	19.590	19.407	316,966
2022-05-11	19.770	20.190	19.630	19.660	19.477	36,221
2022-05-10	20.130	20.160	19.600	19.820	19.635	84,505
2022-05-09	19.650	19.970	19.420	19.480	19.298	136,902
2022-05-06	20.090	20.330	19.730	19.980	19.794	67,811
2022-05-05	20.920	20.980	19.950	20.150	19.962	135,203
2022-05-04	20.490	21.070	20.020	21.070	20.873	39,143
2022-05-03	20.330	20.640	20.150	20.440	20.249	57,126
2022-05-02	19.740	20.310	19.620	20.310	20.121	114,719
2022-04-29	20.230	20.570	19.860	19.910	19.724	77,834
2022-04-28	20.200	20.800	19.930	20.670	20.477	156,644
2022-04-27	19.870	20.330	19.550	19.930	19.744	199,861
2022-04-26	21.280	21.280	20.600	20.690	20.497	153,021
2022-04-25	20.770	21.330	20.590	21.330	21.131	99,605
2022-04-22	21.630	21.680	20.640	20.720	20.527	194,055
2022-04-21	22.510	22.580	21.600	21.680	21.478	126,401
2022-04-20	22.800	22.870	22.150	22.210	22.003	78,009
2022-04-19	22.230	22.670	22.120	22.640	22.429	62,127
2022-04-18	22.150	22.300	21.940	22.170	21.963	71,188
2022-04-14	22.700	22.700	22.030	22.060	21.854	64,201
2022-04-13	22.360	22.640	22.290	22.580	22.369	76,037
2022-04-12	22.890	22.890	22.100	22.250	22.042	73,633
2022-04-11	23.050	23.050	22.410	22.490	22.280	91,900
2022-04-08	23.660	23.660	23.200	23.210	22.993	58,550
2022-04-07	23.760	23.860	23.360	23.640	23.419	61,117
2022-04-06	23.960	24.160	23.620	23.720	23.499	103,093
2022-04-05	24.800	24.850	24.410	24.430	24.202	73,802

← NewerPage 19 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.