Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	21.000	21.410	20.950	21.350	21.151	98,600
2023-06-14	21.050	21.190	20.760	21.110	20.914	91,900
2023-06-13	21.320	21.350	21.050	21.140	20.943	75,900
2023-06-12	20.920	21.170	20.790	21.090	20.894	69,300
2023-06-09	20.860	21.090	20.800	20.880	20.686	65,800
2023-06-08	20.890	21.000	20.740	20.840	20.646	126,600
2023-06-07	21.700	21.970	20.840	20.910	20.715	171,700
2023-06-06	21.480	21.880	21.470	21.740	21.538	154,900
2023-06-05	21.190	21.730	21.150	21.520	21.320	291,100
2023-06-02	21.100	21.520	21.100	21.260	21.062	84,500
2023-06-01	20.930	21.190	20.930	21.130	20.933	94,300
2023-05-31	21.040	21.180	20.930	20.990	20.795	168,800
2023-05-30	21.550	21.550	20.890	21.170	20.973	360,500
2023-05-29	21.430	21.680	21.360	21.620	21.419	54,600
2023-05-26	21.090	21.400	20.980	21.330	21.132	175,600
2023-05-25	21.320	21.390	20.900	21.110	20.914	231,300
2023-05-24	20.630	20.800	20.530	20.640	20.448	141,200
2023-05-23	21.260	21.290	20.920	20.970	20.775	197,900
2023-05-19	21.100	21.460	20.870	20.960	20.765	198,200
2023-05-18	20.670	21.050	20.650	20.990	20.795	292,100
2023-05-17	20.460	20.780	20.320	20.610	20.418	298,000
2023-05-16	19.900	20.580	19.900	20.400	20.210	259,000
2023-05-15	19.800	20.190	19.800	19.850	19.665	149,300
2023-05-12	19.950	20.100	19.700	20.050	19.863	157,800
2023-05-11	19.690	20.130	19.590	19.880	19.695	381,500
2023-05-10	18.480	19.280	18.450	19.070	18.893	318,400
2023-05-09	18.500	18.770	18.320	18.320	18.150	179,500
2023-05-08	17.950	18.420	17.950	18.380	18.209	118,600
2023-05-05	17.910	18.090	17.830	18.040	17.872	194,300
2023-05-04	18.060	18.060	17.810	17.870	17.704	95,000
2023-05-03	18.020	18.370	18.020	18.030	17.862	136,700
2023-05-02	18.320	18.320	17.800	18.040	17.872	180,300
2023-05-01	18.350	18.460	18.300	18.340	18.169	160,100
2023-04-28	18.360	18.400	18.040	18.400	18.229	242,800
2023-04-27	17.860	18.570	17.780	18.420	18.249	194,000
2023-04-26	17.980	18.200	17.600	17.780	17.615	304,500
2023-04-25	18.170	18.250	17.780	17.780	17.615	162,500
2023-04-24	18.060	18.260	17.950	18.160	17.991	115,700
2023-04-21	18.020	18.140	17.960	18.030	17.862	190,800
2023-04-20	17.750	18.190	17.750	18.020	17.852	79,500
2023-04-19	17.710	17.960	17.680	17.880	17.714	111,000
2023-04-18	18.180	18.200	17.850	17.900	17.733	145,300
2023-04-17	17.960	18.160	17.940	18.120	17.951	249,300
2023-04-14	18.340	18.650	18.340	18.630	18.457	170,300
2023-04-13	18.090	18.420	18.090	18.400	18.229	130,400
2023-04-12	18.260	18.300	17.880	17.890	17.724	158,300
2023-04-11	18.240	18.260	17.930	18.050	17.882	113,800
2023-04-10	18.310	18.370	17.970	18.200	18.031	221,300
2023-04-06	17.990	18.630	17.840	18.530	18.358	207,800
2023-04-05	18.060	18.120	17.720	17.890	17.724	331,300
2023-04-04	17.840	18.040	17.820	17.880	17.714	96,100
2023-04-03	17.500	17.850	17.440	17.830	17.664	106,600
2023-03-31	17.280	17.750	17.280	17.720	17.555	174,800
2023-03-30	17.290	17.300	17.090	17.250	17.090	140,300
2023-03-29	17.520	17.520	17.250	17.350	17.189	105,300
2023-03-28	17.500	17.500	17.100	17.260	17.099	147,700
2023-03-27	17.950	17.950	17.490	17.550	17.387	160,500
2023-03-24	17.980	18.080	17.830	18.080	17.912	98,200
2023-03-23	17.990	18.230	17.970	18.080	17.912	153,300
2023-03-22	17.860	18.300	17.500	17.760	17.595	286,900

← NewerPage 15 of 21 · 1,260 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.