Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.460	24.950	24.420	24.850	24.618	67,662
2022-04-01	24.150	24.420	24.100	24.410	24.182	45,050
2022-03-31	24.710	24.710	24.250	24.260	24.034	54,497
2022-03-30	24.750	24.880	24.640	24.690	24.460	93,320
2022-03-29	24.870	24.940	24.720	24.760	24.529	74,098
2022-03-28	24.540	24.610	24.240	24.600	24.371	44,047
2022-03-25	24.500	24.640	24.190	24.440	24.212	51,193
2022-03-24	24.220	24.480	23.940	24.480	24.252	72,479
2022-03-23	24.040	24.260	23.950	24.000	23.776	54,003
2022-03-22	23.730	24.500	23.730	24.250	24.024	79,380
2022-03-21	23.650	23.830	23.300	23.610	23.390	136,035
2022-03-18	23.370	23.700	23.030	23.700	23.479	77,532
2022-03-17	23.020	23.360	23.000	23.320	23.102	55,659
2022-03-16	22.800	23.190	22.400	23.190	22.974	92,259
2022-03-15	22.170	22.620	21.980	22.460	22.250	54,936
2022-03-14	22.790	22.790	21.950	22.000	21.795	85,390
2022-03-11	23.250	23.250	22.630	22.630	22.419	139,893
2022-03-10	22.890	23.150	22.780	23.050	22.835	54,297
2022-03-09	22.810	23.280	22.560	23.170	22.954	102,971
2022-03-08	22.000	22.790	21.850	22.110	21.904	139,356
2022-03-07	22.770	22.770	21.900	21.950	21.745	140,308
2022-03-04	23.180	23.180	22.650	22.900	22.686	79,941
2022-03-03	23.670	23.670	23.200	23.330	23.112	46,525
2022-03-02	23.420	23.520	23.160	23.400	23.182	38,535
2022-03-01	23.410	23.610	23.130	23.250	23.033	27,764
2022-02-28	23.220	23.550	23.030	23.390	23.172	22,628
2022-02-25	23.150	23.490	22.840	23.380	23.162	76,817
2022-02-24	21.820	23.220	21.670	23.220	23.003	141,794
2022-02-23	22.830	22.860	22.150	22.180	21.973	58,990
2022-02-22	22.500	22.860	22.140	22.480	22.270	70,272
2022-02-18	23.150	23.230	22.630	22.650	22.439	64,542
2022-02-17	23.710	23.800	22.960	22.990	22.776	119,144
2022-02-16	23.780	23.970	23.450	23.890	23.667	53,943
2022-02-15	23.900	23.900	23.560	23.700	23.479	81,658
2022-02-14	23.270	23.660	23.220	23.480	23.261	43,855
2022-02-11	24.210	24.230	23.200	23.320	23.102	117,577
2022-02-10	24.320	24.550	24.000	24.100	23.875	77,552
2022-02-09	24.520	24.720	24.320	24.550	24.321	86,279
2022-02-08	24.220	24.310	23.800	24.200	23.974	104,994
2022-02-07	25.040	25.040	24.120	24.140	23.915	136,950
2022-02-04	24.880	25.100	24.240	24.880	24.648	151,151
2022-02-03	25.320	25.900	24.690	24.800	24.569	127,503
2022-02-02	26.260	26.410	25.260	25.730	25.490	286,588
2022-02-01	23.870	23.990	23.400	23.970	23.746	157,688
2022-01-31	23.380	23.570	23.010	23.570	23.350	106,284
2022-01-28	22.640	23.170	22.360	23.170	22.954	50,035
2022-01-27	22.790	23.000	22.400	22.480	22.270	71,549
2022-01-26	22.670	23.090	22.130	22.500	22.290	133,440
2022-01-25	22.410	22.470	22.000	22.060	21.854	37,776
2022-01-24	22.020	22.750	21.660	22.690	22.478	107,063
2022-01-21	23.010	23.420	22.620	22.620	22.409	77,710
2022-01-20	23.830	23.990	23.180	23.240	23.023	59,559
2022-01-19	23.870	24.070	23.580	23.580	23.360	46,100
2022-01-18	23.830	23.880	23.600	23.690	23.469	80,308
2022-01-17	24.870	24.870	24.140	24.200	23.974	11,941
2022-01-14	23.990	24.540	23.990	24.320	24.093	32,579
2022-01-13	24.740	24.880	24.180	24.190	23.964	41,154
2022-01-12	24.670	24.840	24.590	24.630	24.400	63,204
2022-01-11	24.060	24.410	23.880	24.380	24.153	50,790
2022-01-10	23.550	24.120	23.180	24.120	23.895	76,554

← NewerPage 20 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.