Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	54.450	54.570	53.700	54.570	54.465	241,916
2026-01-27	54.480	54.690	53.980	54.180	54.075	213,683
2026-01-26	53.080	54.370	53.000	54.160	54.055	246,045
2026-01-23	53.700	53.970	53.040	53.230	53.127	194,611
2026-01-22	54.090	54.170	53.170	53.460	53.357	218,575
2026-01-21	51.930	53.750	51.670	53.100	52.997	469,792
2026-01-20	51.850	53.060	51.850	52.110	52.009	352,869
2026-01-19	52.700	52.750	52.000	52.410	52.309	170,067
2026-01-16	54.250	54.250	53.100	53.510	53.407	309,980
2026-01-15	54.710	54.710	53.610	53.900	53.796	302,298
2026-01-14	54.220	54.520	53.600	54.380	54.275	212,325
2026-01-13	54.180	55.170	54.110	54.430	54.325	258,244
2026-01-12	52.930	54.060	52.710	53.840	53.736	312,803
2026-01-09	52.970	53.610	52.790	53.270	53.167	188,526
2026-01-08	53.230	53.380	52.100	52.790	52.688	230,058
2026-01-07	50.920	52.800	50.920	52.150	52.049	298,347
2026-01-06	51.350	52.000	50.570	50.900	50.802	244,617
2026-01-05	51.410	51.570	51.020	51.400	51.301	167,542
2026-01-02	51.400	52.260	50.290	51.040	50.941	314,976
2025-12-31	50.770	51.030	50.550	50.780	50.682	103,749
2025-12-30	50.790	51.400	50.790	50.930	50.832	98,609
2025-12-29	50.730	50.990	50.520	50.930	50.832	118,738
2025-12-24	51.220	51.220	50.760	51.120	51.021	86,517
2025-12-23	50.420	51.220	50.350	51.200	51.101	141,069
2025-12-22	50.460	50.480	49.680	50.460	50.363	194,471
2025-12-19	49.280	50.090	49.000	50.090	49.993	236,984
2025-12-18	49.100	49.450	48.750	49.210	49.115	175,098
2025-12-17	50.050	50.050	48.230	48.330	48.237	315,308
2025-12-16	49.600	50.510	49.300	49.880	49.784	255,720
2025-12-15	50.600	50.630	49.560	50.210	50.113	205,291
2025-12-12	51.060	51.210	49.790	50.440	50.343	334,703
2025-12-11	52.070	52.180	50.290	50.930	50.832	287,524
2025-12-10	51.360	52.200	51.200	52.070	51.969	156,072
2025-12-09	50.810	51.690	50.720	51.600	51.500	190,812
2025-12-08	52.140	52.140	50.590	51.030	50.931	317,937
2025-12-05	51.960	52.500	51.910	52.260	52.125	276,140
2025-12-04	52.450	52.450	51.230	51.630	51.497	226,046
2025-12-03	51.280	52.240	51.000	52.020	51.886	390,074
2025-12-02	51.440	51.670	50.990	51.290	51.158	198,055
2025-12-01	51.580	51.800	50.970	51.190	51.058	291,450
2025-11-28	52.520	53.000	51.490	51.970	51.836	229,232
2025-11-27	52.380	52.680	52.110	52.670	52.534	61,647
2025-11-26	52.130	52.730	51.470	52.030	51.896	621,525
2025-11-25	53.110	53.320	51.610	52.590	52.455	700,098
2025-11-24	50.470	51.810	50.250	51.710	51.577	604,974
2025-11-21	48.180	49.320	47.850	48.660	48.535	427,921
2025-11-20	49.500	49.840	46.960	47.100	46.979	489,547
2025-11-19	46.730	49.380	46.730	47.590	47.467	491,857
2025-11-18	46.770	47.000	45.340	46.360	46.241	279,650
2025-11-17	46.440	47.770	46.180	46.370	46.251	413,260
2025-11-14	44.180	45.320	44.180	45.020	44.904	188,809
2025-11-13	46.040	46.070	45.170	45.360	45.243	195,525
2025-11-12	47.450	47.450	46.220	46.710	46.590	211,824
2025-11-11	46.870	47.490	46.800	47.400	47.278	150,435
2025-11-10	46.350	47.330	46.070	47.230	47.108	270,614
2025-11-07	46.150	46.150	44.800	45.440	45.323	309,768
2025-11-06	46.480	46.920	45.800	46.300	46.181	186,702
2025-11-05	45.360	46.560	45.230	46.290	46.171	404,956
2025-11-04	45.020	45.750	45.000	45.110	44.994	227,355
2025-11-03	46.020	46.450	45.600	46.140	46.021	278,651

← NewerPage 4 of 5 · 250 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.