Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	29.630	29.910	29.590	29.780	29.503	98,200
2024-05-28	29.480	29.940	29.470	29.850	29.572	271,700
2024-05-27	29.500	29.700	29.330	29.630	29.354	27,300
2024-05-24	29.580	29.750	29.440	29.620	29.344	189,900
2024-05-23	30.040	30.210	29.310	29.400	29.126	189,200
2024-05-22	29.980	30.010	29.690	29.910	29.632	114,000
2024-05-21	29.890	30.170	29.790	30.160	29.879	176,900
2024-05-17	29.450	29.790	29.410	29.770	29.493	195,100
2024-05-16	29.270	29.600	29.240	29.420	29.146	271,300
2024-05-15	28.930	29.230	28.900	29.230	28.958	185,700
2024-05-14	28.750	29.000	28.630	28.870	28.601	195,500
2024-05-13	27.900	28.690	27.900	28.690	28.423	347,700
2024-05-10	28.500	28.760	28.200	28.590	28.324	275,700
2024-05-09	28.770	28.940	28.530	28.810	28.542	126,300
2024-05-08	28.710	28.860	28.690	28.770	28.502	96,200
2024-05-07	28.630	29.110	28.600	29.060	28.790	178,400
2024-05-06	28.440	28.510	28.220	28.510	28.245	161,600
2024-05-03	28.500	28.550	27.720	28.390	28.126	248,000
2024-05-02	28.010	28.300	27.870	28.290	28.027	116,300
2024-05-01	27.860	28.330	27.720	27.830	27.571	324,000
2024-04-30	28.170	28.550	27.650	27.650	27.393	187,800
2024-04-29	28.700	28.790	28.080	28.230	27.967	196,800
2024-04-26	29.550	29.630	28.850	29.150	28.879	487,400
2024-04-25	25.800	26.590	25.690	26.580	26.333	434,100
2024-04-24	26.800	27.130	26.750	27.100	26.848	180,200
2024-04-23	26.530	26.980	26.530	26.920	26.670	405,400
2024-04-22	26.170	26.750	26.170	26.500	26.253	137,200
2024-04-19	26.430	26.480	25.900	26.160	25.917	149,000
2024-04-18	26.410	26.630	26.270	26.460	26.214	72,800
2024-04-17	26.340	26.670	26.250	26.390	26.144	135,500
2024-04-16	26.240	26.400	26.070	26.230	25.986	162,500
2024-04-15	26.940	27.010	26.260	26.280	26.036	181,500
2024-04-12	26.770	27.200	26.680	26.810	26.561	214,400
2024-04-11	26.680	27.100	26.570	27.070	26.818	296,500
2024-04-10	26.510	26.590	26.270	26.540	26.293	127,200
2024-04-09	26.510	26.880	26.350	26.610	26.362	264,400
2024-04-08	25.980	26.320	25.940	26.260	26.016	122,300
2024-04-05	25.430	26.040	25.430	25.860	25.619	148,600
2024-04-04	26.120	26.260	25.550	25.580	25.342	281,800
2024-04-03	26.050	26.340	25.940	26.340	26.095	146,500
2024-04-02	26.060	26.250	25.830	26.250	26.006	92,900
2024-04-01	25.470	26.410	25.470	26.350	26.105	183,100
2024-03-28	25.570	25.680	25.470	25.610	25.372	203,300
2024-03-27	25.620	25.680	25.290	25.570	25.332	121,100
2024-03-26	25.490	25.770	25.420	25.540	25.302	97,900
2024-03-25	25.470	25.480	25.090	25.450	25.213	98,200
2024-03-22	25.250	25.660	25.250	25.520	25.283	225,700
2024-03-21	25.340	25.430	24.920	25.030	24.797	242,400
2024-03-20	25.060	25.200	24.860	25.180	24.946	356,900
2024-03-19	25.040	25.160	24.750	24.890	24.658	182,500
2024-03-18	25.110	25.730	24.930	25.010	24.777	641,800
2024-03-15	24.310	24.310	23.770	23.930	23.707	248,100
2024-03-14	23.920	24.350	23.830	24.310	24.084	381,400
2024-03-13	23.590	23.920	23.580	23.710	23.489	252,200
2024-03-12	23.290	23.610	23.290	23.510	23.291	217,000
2024-03-11	23.090	23.550	23.090	23.400	23.182	308,800
2024-03-08	22.730	23.350	22.670	22.940	22.727	462,000
2024-03-07	22.510	22.860	22.350	22.780	22.568	452,100
2024-03-06	22.640	22.660	22.230	22.330	22.122	345,000
2024-03-05	22.380	22.570	22.180	22.520	22.310	246,100

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0350 CAD
2026-06-08	0.0350 CAD
2026-03-09	0.0340 CAD
2025-12-08	0.0340 CAD
2025-09-08	0.0340 CAD
2025-06-09	0.0340 CAD
2025-03-10	0.0330 CAD
2024-12-09	0.0330 CAD
2024-09-09	0.0330 CAD
2024-06-10	0.0330 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.