Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	23.030	23.030	22.390	22.620	22.410	461,400
2024-03-01	23.540	23.540	23.250	23.270	23.054	231,800
2024-02-29	23.210	23.570	23.180	23.530	23.311	348,300
2024-02-28	23.450	23.450	23.010	23.140	22.925	492,800
2024-02-27	23.510	23.650	23.340	23.620	23.400	285,300
2024-02-26	24.190	24.200	23.390	23.390	23.172	522,500
2024-02-23	24.460	24.580	24.380	24.510	24.282	191,000
2024-02-22	24.670	24.670	24.270	24.500	24.272	223,000
2024-02-21	24.050	24.250	23.910	24.250	24.024	138,900
2024-02-20	23.750	24.150	23.730	23.960	23.737	178,500
2024-02-16	24.340	24.340	23.860	23.900	23.678	416,500
2024-02-15	24.360	24.390	23.920	24.290	24.064	527,900
2024-02-14	24.870	24.870	24.520	24.800	24.569	128,600
2024-02-13	24.650	24.940	24.440	24.660	24.431	209,300
2024-02-12	25.230	25.370	25.050	25.090	24.857	154,300
2024-02-09	24.890	25.380	24.850	25.330	25.094	382,000
2024-02-08	24.840	24.870	24.680	24.830	24.599	254,600
2024-02-07	24.580	24.780	24.500	24.720	24.490	116,600
2024-02-06	24.580	24.740	24.350	24.510	24.282	179,500
2024-02-05	24.300	24.720	24.290	24.450	24.223	267,100
2024-02-02	23.810	24.260	23.290	24.210	23.985	586,100
2024-02-01	24.240	24.370	24.000	24.060	23.836	418,100
2024-01-31	24.600	24.600	23.890	23.940	23.717	792,600
2024-01-30	25.990	26.110	25.770	25.800	25.560	157,500
2024-01-29	25.820	26.150	25.780	26.100	25.857	145,200
2024-01-26	25.740	25.960	25.740	25.930	25.689	172,800
2024-01-25	25.560	26.080	25.500	25.880	25.639	92,300
2024-01-24	25.280	25.540	25.280	25.340	25.104	166,900
2024-01-23	24.950	25.080	24.830	25.080	24.847	68,000
2024-01-22	25.030	25.270	24.880	24.890	24.658	176,600
2024-01-19	24.580	24.940	24.580	24.940	24.708	196,400
2024-01-18	24.130	24.540	24.130	24.450	24.223	65,900
2024-01-17	24.050	24.160	23.730	24.100	23.876	110,500
2024-01-16	24.220	24.590	24.140	24.290	24.064	116,700
2024-01-15	24.010	24.590	24.010	24.440	24.213	32,900
2024-01-12	24.350	24.390	24.200	24.350	24.123	100,200
2024-01-11	24.470	24.720	23.990	24.250	24.024	121,000
2024-01-10	24.050	24.360	24.030	24.250	24.024	132,300
2024-01-09	23.650	24.070	23.600	24.040	23.816	101,200
2024-01-08	23.290	23.720	23.270	23.720	23.499	97,400
2024-01-05	23.300	23.400	23.090	23.180	22.964	89,100
2024-01-04	23.610	23.680	23.280	23.290	23.073	98,800
2024-01-03	23.330	23.790	23.330	23.650	23.430	112,700
2024-01-02	23.580	23.640	23.240	23.480	23.262	385,100
2023-12-29	23.750	23.850	23.590	23.790	23.569	135,800
2023-12-28	23.950	23.980	23.760	23.860	23.638	50,400
2023-12-27	24.140	24.160	23.810	23.840	23.618	239,700
2023-12-22	23.960	24.150	23.960	24.100	23.876	104,500
2023-12-21	23.770	23.970	23.710	23.960	23.737	138,100
2023-12-20	23.650	24.130	23.520	23.570	23.351	491,500
2023-12-19	23.270	23.400	23.200	23.290	23.073	64,500
2023-12-18	22.650	23.340	22.590	23.130	22.915	165,500
2023-12-15	22.490	22.730	22.390	22.560	22.350	212,000
2023-12-14	22.710	22.770	22.150	22.490	22.281	241,200
2023-12-13	22.650	22.750	22.450	22.610	22.400	80,400
2023-12-12	22.440	22.710	22.420	22.560	22.350	119,100
2023-12-11	22.610	22.770	22.440	22.770	22.558	142,800
2023-12-08	22.930	23.280	22.890	23.080	22.865	227,200
2023-12-07	23.000	23.610	23.000	23.340	23.123	258,800
2023-12-06	22.380	22.480	22.150	22.160	21.954	140,900

← NewerPage 12 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.