Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.310	55.310	55.310	55.310	55.275	0
2026-07-20	55.310	55.310	55.310	55.310	55.275	0
2026-07-17	55.200	55.560	54.500	55.310	55.275	545,436
2026-07-16	59.420	59.700	56.200	56.440	56.404	522,636
2026-07-15	56.880	59.370	56.800	59.080	59.043	352,943
2026-07-14	55.770	57.110	55.750	57.110	57.074	219,086
2026-07-13	56.560	56.750	55.870	55.990	55.955	176,028
2026-07-10	56.750	56.770	56.030	56.750	56.714	201,302
2026-07-09	56.200	56.950	55.710	56.910	56.874	292,716
2026-07-08	57.810	58.200	56.680	57.290	57.254	170,082
2026-07-07	58.620	59.200	57.850	58.040	58.003	245,571
2026-07-06	57.360	58.390	56.590	58.220	58.183	232,109
2026-07-03	57.170	57.290	56.810	57.100	57.064	24,634
2026-07-02	56.580	57.600	55.980	56.960	56.924	300,914
2026-06-30	56.150	56.750	55.710	56.640	56.604	188,088
2026-06-29	54.350	56.230	54.210	56.070	56.035	356,632
2026-06-26	54.370	55.010	53.350	53.630	53.596	507,316
2026-06-25	53.870	54.830	53.670	54.800	54.765	280,458
2026-06-24	55.610	56.390	54.590	55.180	55.145	314,420
2026-06-23	54.300	55.780	54.300	55.310	55.275	300,348
2026-06-22	57.330	57.470	54.530	55.790	55.755	753,228
2026-06-19	58.870	58.900	58.390	58.500	58.463	38,393
2026-06-18	58.260	58.890	57.030	58.880	58.843	279,999
2026-06-17	58.710	59.140	57.580	57.920	57.883	333,115
2026-06-16	58.790	59.720	58.480	59.400	59.363	268,545
2026-06-15	58.570	59.270	58.340	58.790	58.753	388,117
2026-06-12	57.830	58.340	56.630	57.240	57.204	319,711
2026-06-11	56.550	57.270	55.010	57.070	57.034	658,668
2026-06-10	57.780	58.600	56.480	56.600	56.564	257,466
2026-06-09	58.380	59.140	56.800	58.040	58.003	284,120
2026-06-08	58.080	58.140	57.280	58.000	57.963	311,087
2026-06-05	58.220	59.100	57.840	58.800	58.728	365,918
2026-06-04	56.870	59.200	56.870	59.160	59.087	360,620
2026-06-03	57.280	58.000	56.790	57.140	57.070	479,505
2026-06-02	58.180	59.250	56.850	57.650	57.579	770,940
2026-06-01	59.750	59.990	59.240	59.930	59.856	470,267
2026-05-29	61.080	61.140	60.060	60.480	60.406	508,279
2026-05-28	61.530	62.100	61.160	62.100	62.024	246,534
2026-05-27	61.300	62.420	61.210	61.640	61.564	461,311
2026-05-26	61.360	61.730	60.800	61.700	61.624	233,120
2026-05-25	61.500	62.450	61.390	62.250	62.173	110,187
2026-05-22	61.390	61.670	60.620	60.980	60.905	283,288
2026-05-21	61.260	62.240	60.800	61.470	61.394	270,938
2026-05-20	61.740	62.550	60.940	61.730	61.654	444,197
2026-05-19	62.910	62.910	61.390	61.710	61.634	336,985
2026-05-15	63.040	63.490	62.500	62.960	62.883	152,719
2026-05-14	63.200	63.960	63.000	63.640	63.562	227,059
2026-05-13	61.280	64.090	61.250	64.000	63.921	488,067
2026-05-12	61.700	61.900	60.900	61.590	61.514	268,965
2026-05-11	62.620	63.230	61.970	62.000	61.924	411,386
2026-05-08	63.130	63.860	63.130	63.680	63.602	361,910
2026-05-07	63.710	63.710	62.600	63.500	63.422	338,844
2026-05-06	62.520	63.570	62.150	63.430	63.352	278,930
2026-05-05	61.140	62.280	61.000	61.620	61.544	227,204
2026-05-04	61.280	61.550	60.450	60.870	60.795	213,182
2026-05-01	60.670	61.450	60.260	61.200	61.125	274,108
2026-04-30	59.510	61.320	58.260	61.300	61.225	891,862
2026-04-29	55.520	56.700	55.000	55.840	55.771	320,903
2026-04-28	55.660	56.130	55.320	55.740	55.671	203,867
2026-04-27	55.230	56.330	54.670	56.000	55.931	456,509

← NewerPage 2 of 21 · 1,257 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.