Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.940	22.530	21.920	22.310	22.102	224,600
2023-12-04	22.120	22.140	21.850	22.060	21.855	185,800
2023-12-01	22.530	22.540	22.300	22.510	22.301	245,900
2023-11-30	23.050	23.070	22.410	22.600	22.390	232,300
2023-11-29	23.430	23.530	23.000	23.000	22.786	110,600
2023-11-28	23.250	23.400	23.120	23.380	23.162	69,600
2023-11-27	23.250	23.540	23.230	23.300	23.083	65,500
2023-11-24	23.580	23.580	23.220	23.340	23.123	57,300
2023-11-23	23.760	23.790	23.510	23.770	23.549	22,600
2023-11-22	23.430	23.790	23.430	23.650	23.430	112,200
2023-11-21	23.320	23.420	23.250	23.420	23.202	52,300
2023-11-20	22.890	23.370	22.890	23.290	23.073	286,500
2023-11-17	23.340	23.340	22.880	23.140	22.925	240,100
2023-11-16	23.130	23.420	23.000	23.380	23.162	135,600
2023-11-15	23.090	23.090	22.850	23.030	22.816	143,100
2023-11-14	22.890	23.150	22.660	22.660	22.449	242,400
2023-11-13	22.500	22.650	22.420	22.620	22.410	166,600
2023-11-10	22.250	22.660	22.110	22.610	22.400	94,400
2023-11-09	22.540	22.600	22.210	22.220	22.013	114,500
2023-11-08	22.320	22.520	22.320	22.490	22.281	177,000
2023-11-07	22.310	22.490	22.140	22.380	22.172	82,400
2023-11-06	22.010	22.210	21.970	22.210	22.003	69,200
2023-11-03	21.790	22.060	21.790	22.040	21.835	172,100
2023-11-02	21.920	21.950	21.660	21.720	21.518	192,600
2023-11-01	21.180	21.570	21.180	21.560	21.359	153,800
2023-10-31	21.350	21.350	20.970	21.160	20.963	125,100
2023-10-30	21.040	21.380	21.000	21.260	21.062	135,500
2023-10-27	20.960	20.980	20.540	20.840	20.646	426,200
2023-10-26	21.070	21.160	20.670	20.860	20.666	305,600
2023-10-25	21.970	21.970	21.300	21.410	21.211	1,026,200
2023-10-24	23.550	23.760	23.490	23.700	23.480	263,100
2023-10-23	23.090	23.500	22.850	23.330	23.113	228,600
2023-10-20	23.400	23.420	23.030	23.130	22.915	183,600
2023-10-19	23.610	23.810	23.420	23.500	23.281	275,900
2023-10-18	23.790	23.980	23.450	23.520	23.301	136,500
2023-10-17	23.630	23.870	23.430	23.810	23.588	134,500
2023-10-16	23.560	23.800	23.560	23.790	23.569	128,500
2023-10-13	23.800	23.880	23.350	23.440	23.222	92,100
2023-10-12	24.050	24.050	23.610	23.710	23.489	288,700
2023-10-11	23.600	24.030	23.600	23.970	23.747	214,800
2023-10-10	23.570	23.790	23.430	23.550	23.331	142,800
2023-10-06	22.800	23.530	22.800	23.460	23.242	231,100
2023-10-05	23.000	23.050	22.760	23.010	22.796	97,300
2023-10-04	22.650	23.090	22.590	23.070	22.855	94,200
2023-10-03	22.780	22.850	22.480	22.530	22.320	85,700
2023-10-02	22.400	22.890	22.360	22.850	22.637	199,400
2023-09-29	22.740	22.800	22.230	22.240	22.033	245,600
2023-09-28	22.140	22.700	22.140	22.540	22.330	133,800
2023-09-27	21.890	22.280	21.890	22.210	22.003	157,600
2023-09-26	22.110	22.210	21.710	21.900	21.696	145,700
2023-09-25	22.090	22.370	22.010	22.370	22.162	131,600
2023-09-22	22.270	22.500	22.130	22.210	22.003	168,500
2023-09-21	22.430	22.540	22.190	22.240	22.033	227,500
2023-09-20	23.500	23.500	22.770	22.770	22.558	117,700
2023-09-19	23.420	23.530	23.300	23.490	23.271	88,400
2023-09-18	23.330	23.680	23.330	23.510	23.291	96,400
2023-09-15	23.560	23.560	23.260	23.420	23.202	125,500
2023-09-14	23.420	23.610	23.200	23.550	23.331	129,400
2023-09-13	23.030	23.310	22.860	23.310	23.093	111,300
2023-09-12	23.190	23.250	23.020	23.030	22.816	199,500

← NewerPage 13 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.