Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.270	23.390	23.140	23.340	23.123	146,500
2023-09-08	23.040	23.280	23.040	23.210	22.994	215,700
2023-09-07	22.750	23.130	22.700	23.090	22.875	96,700
2023-09-06	23.250	23.280	22.820	22.920	22.707	74,500
2023-09-05	23.110	23.250	22.980	23.150	22.935	103,900
2023-09-01	23.420	23.460	23.060	23.180	22.964	156,900
2023-08-31	23.230	23.450	23.200	23.270	23.054	78,800
2023-08-30	23.040	23.230	22.900	23.190	22.974	119,000
2023-08-29	22.520	23.250	22.520	22.940	22.727	296,600
2023-08-28	22.310	22.500	22.190	22.330	22.122	88,600
2023-08-25	22.030	22.190	21.680	22.160	21.954	109,500
2023-08-24	22.770	22.850	22.120	22.130	21.924	168,400
2023-08-23	22.140	22.710	22.140	22.560	22.350	254,700
2023-08-22	21.820	22.170	21.820	21.990	21.785	113,800
2023-08-21	21.690	21.910	21.570	21.860	21.657	67,300
2023-08-18	21.880	22.000	21.530	21.700	21.498	439,400
2023-08-17	22.120	22.440	22.030	22.120	21.914	131,700
2023-08-16	21.930	22.150	21.780	21.890	21.686	77,200
2023-08-15	22.240	22.350	22.010	22.080	21.875	103,400
2023-08-14	22.070	22.360	22.000	22.360	22.152	65,000
2023-08-11	21.920	22.090	21.840	22.050	21.845	97,600
2023-08-10	22.330	22.480	22.050	22.070	21.865	198,100
2023-08-09	22.360	22.430	21.980	22.070	21.865	125,700
2023-08-08	22.190	22.380	22.080	22.370	22.162	108,600
2023-08-04	22.000	22.350	21.760	21.770	21.567	147,800
2023-08-03	21.690	21.990	21.690	21.830	21.627	101,900
2023-08-02	22.040	22.090	21.700	21.830	21.627	240,600
2023-08-01	22.150	22.530	22.150	22.350	22.142	139,800
2023-07-31	22.590	22.690	22.430	22.570	22.360	87,900
2023-07-28	22.270	22.740	22.220	22.560	22.350	434,300
2023-07-27	22.390	22.650	21.930	22.050	21.845	351,000
2023-07-26	22.040	22.270	21.870	21.980	21.776	435,400
2023-07-25	20.720	20.950	20.620	20.830	20.636	222,000
2023-07-24	20.660	20.900	20.590	20.660	20.468	106,500
2023-07-21	20.480	20.530	20.210	20.410	20.220	146,000
2023-07-20	20.700	21.140	20.130	20.280	20.091	120,500
2023-07-19	21.190	21.240	20.800	20.830	20.636	265,200
2023-07-18	21.200	21.200	20.920	21.020	20.824	93,700
2023-07-17	21.370	21.580	21.130	21.210	21.013	113,100
2023-07-14	21.270	21.570	21.200	21.320	21.122	146,500
2023-07-13	20.650	21.270	20.560	21.200	21.003	136,200
2023-07-12	20.250	20.510	20.200	20.290	20.101	159,800
2023-07-11	19.810	20.030	19.700	19.980	19.794	127,300
2023-07-10	20.180	20.190	19.810	19.820	19.636	141,700
2023-07-07	20.470	20.650	20.370	20.370	20.180	84,300
2023-07-06	20.510	20.560	20.240	20.530	20.339	87,000
2023-07-05	20.420	20.950	20.420	20.830	20.636	82,500
2023-07-04	20.390	20.570	20.290	20.490	20.299	13,200
2023-06-30	20.530	20.700	20.530	20.550	20.359	58,200
2023-06-29	20.400	20.470	20.260	20.380	20.190	55,100
2023-06-28	20.040	20.570	20.000	20.530	20.339	61,000
2023-06-27	20.040	20.350	19.870	20.180	19.992	77,300
2023-06-26	20.590	20.820	20.220	20.220	20.032	115,600
2023-06-23	20.770	20.950	20.700	20.890	20.696	72,900
2023-06-22	20.500	21.040	20.380	21.040	20.844	87,300
2023-06-21	20.850	20.900	20.530	20.580	20.389	95,100
2023-06-20	21.150	21.150	20.900	21.060	20.864	60,500
2023-06-19	21.100	21.280	20.910	21.160	20.963	17,500
2023-06-16	21.570	21.570	21.040	21.080	20.884	125,300
2023-06-15	21.000	21.410	20.950	21.350	21.151	98,600

← NewerPage 14 of 21 · 1,255 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.