Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.780	31.140	30.660	31.140	30.960	92,820
2025-02-12	30.680	30.910	30.470	30.750	30.572	95,629
2025-02-11	34.480	34.480	34.480	34.480	34.281	0
2025-02-10	34.480	34.480	34.480	34.480	34.281	0
2025-02-07	34.480	34.480	34.480	34.480	34.281	0
2025-02-06	34.480	34.480	34.480	34.480	34.281	0
2025-02-05	34.480	34.480	34.480	34.480	34.281	0
2025-02-04	33.970	34.570	33.900	34.480	34.281	366,644
2025-02-03	33.260	33.990	32.600	33.600	33.406	454,070
2025-01-31	33.840	34.320	33.830	34.100	33.903	83,591
2025-01-30	33.060	33.690	33.060	33.630	33.436	37,525
2025-01-29	32.750	32.910	32.400	32.700	32.511	32,426
2025-01-28	32.220	32.720	32.000	32.720	32.531	159,776
2025-01-27	32.160	32.950	31.990	32.160	31.974	308,276
2025-01-24	33.190	33.600	33.180	33.530	33.336	162,604
2025-01-23	33.210	33.510	32.660	33.130	32.939	178,908
2025-01-22	33.430	33.520	33.060	33.200	33.008	286,731
2025-01-21	33.400	33.810	33.130	33.140	32.949	233,640
2025-01-20	33.130	33.240	32.910	33.240	33.048	49,653
2025-01-17	32.870	32.980	32.480	32.800	32.611	117,412
2025-01-16	32.510	32.680	32.280	32.290	32.104	66,195
2025-01-15	32.320	32.820	32.140	32.710	32.521	97,153
2025-01-14	32.010	32.060	31.500	31.700	31.517	64,867
2025-01-13	31.820	31.950	31.350	31.920	31.736	91,263
2025-01-10	32.520	32.720	31.820	32.130	31.944	746,876
2025-01-09	32.300	32.670	32.300	32.520	32.332	30,300
2025-01-08	32.240	32.800	32.220	32.430	32.243	141,353
2025-01-07	32.980	33.560	32.530	32.680	32.491	271,958
2025-01-06	32.530	33.100	32.490	32.850	32.660	219,074
2025-01-03	32.000	32.260	31.830	32.110	31.925	128,422
2025-01-02	31.870	32.060	31.390	31.680	31.497	188,512
2024-12-31	31.990	32.130	31.530	31.660	31.477	106,073
2024-12-30	31.730	32.220	31.700	32.050	31.865	159,520
2024-12-27	32.700	32.700	31.900	32.300	32.113	142,190
2024-12-24	32.650	32.810	32.450	32.790	32.601	145,156
2024-12-23	32.300	32.640	31.880	32.610	32.422	149,660
2024-12-20	31.030	32.260	30.990	32.080	31.895	36,817
2024-12-19	32.080	32.340	31.540	31.540	31.358	307,253
2024-12-18	32.690	33.010	31.480	31.580	31.398	455,516
2024-12-17	33.040	33.720	32.700	32.800	32.611	392,236
2024-12-16	32.270	33.380	32.270	32.980	32.790	570,924
2024-12-13	32.100	32.300	31.830	31.830	31.646	175,673
2024-12-12	32.760	32.760	32.190	32.220	32.034	340,456
2024-12-11	31.130	32.780	31.070	32.760	32.571	742,368
2024-12-10	30.730	31.260	30.400	31.040	30.861	704,512
2024-12-09	29.290	29.610	29.190	29.470	29.300	238,298
2024-12-06	28.970	29.410	28.880	29.360	29.157	315,269
2024-12-05	29.470	29.540	28.970	29.010	28.810	213,824
2024-12-04	28.790	29.350	28.760	29.260	29.058	236,258
2024-12-03	28.830	29.000	28.710	28.790	28.591	191,982
2024-12-02	28.370	28.880	28.360	28.780	28.581	196,595
2024-11-29	28.340	28.490	28.100	28.480	28.283	165,695
2024-11-28	28.410	28.640	28.410	28.600	28.403	18,399
2024-11-27	28.470	28.480	28.260	28.460	28.264	242,609
2024-11-26	28.240	28.550	28.220	28.420	28.224	229,762
2024-11-25	28.000	28.380	27.900	28.220	28.025	263,259
2024-11-22	27.830	28.000	27.570	27.730	27.539	362,610
2024-11-21	29.140	29.190	27.550	28.210	28.015	949,817
2024-11-20	29.800	29.800	29.200	29.540	29.336	149,931
2024-11-19	29.120	29.980	29.120	29.900	29.694	172,665

← NewerPage 8 of 21 · 1,258 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.