Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	24.090	24.090	23.510	23.870	23.647	181,903
2022-01-06	23.900	24.300	23.850	23.930	23.707	74,662
2022-01-05	25.160	25.160	23.950	23.960	23.736	118,490
2022-01-04	25.350	25.550	25.030	25.140	24.905	37,400
2021-12-31	25.380	25.420	25.190	25.210	24.975	21,765
2021-12-30	25.480	25.600	25.380	25.380	25.143	21,606
2021-12-29	25.520	25.640	25.310	25.530	25.292	27,666
2021-12-24	25.750	26.070	25.400	25.910	25.668	5,058
2021-12-23	25.650	25.830	25.600	25.600	25.361	21,534
2021-12-22	25.110	25.600	25.100	25.560	25.322	19,961
2021-12-21	24.990	25.180	24.700	25.080	24.846	26,803
2021-12-20	24.560	24.750	24.400	24.750	24.519	29,442
2021-12-17	24.790	25.120	24.680	24.860	24.628	25,940
2021-12-16	25.840	25.840	25.160	25.220	24.985	18,070
2021-12-15	25.000	25.690	24.840	25.020	24.787	20,685
2021-12-14	25.340	25.340	24.790	25.240	25.005	71,700
2021-12-13	25.970	25.970	25.500	25.560	25.322	25,506
2021-12-10	25.930	26.000	25.680	25.860	25.619	19,643
2021-12-09	25.750	26.070	25.700	25.820	25.579	31,348
2021-12-08	25.890	25.940	25.650	25.940	25.698	39,926
2021-12-07	25.340	25.820	25.340	25.770	25.530	41,479
2021-12-06	24.890	25.150	24.540	25.050	24.816	73,588
2021-12-03	25.270	25.270	24.600	24.860	24.628	50,063
2021-12-02	24.660	25.200	24.580	25.000	24.767	129,035
2021-12-01	25.210	25.500	24.700	24.700	24.470	46,061
2021-11-30	25.290	25.550	24.780	24.820	24.588	77,464
2021-11-29	25.220	25.580	25.190	25.480	25.242	38,136
2021-11-26	25.320	25.510	24.850	25.490	25.252	69,821
2021-11-25	26.270	26.270	25.900	26.010	25.767	5,786
2021-11-24	25.430	25.610	25.320	25.550	25.312	49,774
2021-11-23	25.690	25.730	25.250	25.590	25.351	40,328
2021-11-22	26.240	26.240	25.620	25.630	25.391	69,997
2021-11-19	26.360	26.400	26.120	26.140	25.896	62,014
2021-11-18	26.050	26.430	26.020	26.270	26.025	36,174
2021-11-17	26.060	26.070	25.890	25.990	25.748	44,145
2021-11-16	26.020	26.110	25.900	25.950	25.708	25,178
2021-11-15	26.210	26.210	25.960	26.010	25.767	24,457
2021-11-12	25.780	26.300	25.600	26.080	25.837	109,296
2021-11-11	25.760	25.840	25.580	25.580	25.341	15,266
2021-11-10	25.710	25.830	25.350	25.590	25.351	53,296
2021-11-09	26.040	26.100	25.750	26.030	25.787	39,836
2021-11-08	26.180	26.300	25.990	26.040	25.797	36,166
2021-11-05	26.100	26.210	25.950	26.020	25.777	40,737
2021-11-04	25.610	26.120	25.610	25.920	25.678	75,951
2021-11-03	25.500	25.590	25.300	25.590	25.351	31,596
2021-11-02	25.270	25.610	25.250	25.420	25.183	77,366
2021-11-01	25.890	25.890	25.040	25.050	24.816	77,623
2021-10-29	25.380	25.820	25.300	25.820	25.579	44,085
2021-10-28	25.720	25.720	25.230	25.450	25.213	61,496
2021-10-27	24.450	25.960	24.380	25.530	25.292	116,743
2021-10-26	24.550	24.570	24.260	24.380	24.153	53,050
2021-10-25	24.240	24.260	23.900	24.140	23.915	33,819
2021-10-22	24.490	24.640	23.920	24.180	23.954	66,806
2021-10-21	24.850	24.900	24.700	24.900	24.668	12,713
2021-10-20	25.170	25.170	24.750	24.790	24.559	20,800

← NewerPage 21 of 21 · 1,255 trading days

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.