Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	17.220	17.460	17.160	17.330	17.169	171,000
2023-03-17	17.160	17.610	17.160	17.440	17.278	307,900
2023-03-16	16.400	17.330	16.360	17.100	16.941	443,000
2023-03-15	15.950	16.560	15.850	16.400	16.247	468,100
2023-03-14	15.900	16.150	15.820	16.060	15.911	125,000
2023-03-13	15.460	15.840	15.330	15.600	15.455	144,400
2023-03-10	15.810	15.870	15.460	15.510	15.366	187,800
2023-03-09	16.110	16.320	15.740	15.790	15.643	151,000
2023-03-08	16.060	16.400	16.060	16.110	15.960	107,500
2023-03-07	16.280	16.350	16.000	16.040	15.891	130,800
2023-03-06	16.120	16.400	16.090	16.280	16.129	127,600
2023-03-03	15.810	16.030	15.790	16.010	15.861	135,300
2023-03-02	15.350	15.750	15.310	15.700	15.554	209,900
2023-03-01	15.400	15.530	15.340	15.440	15.296	88,200
2023-02-28	15.300	15.580	15.300	15.400	15.257	102,500
2023-02-27	15.380	15.420	15.280	15.370	15.227	83,900
2023-02-24	15.330	15.350	15.150	15.210	15.069	306,400
2023-02-23	15.710	15.710	15.340	15.550	15.405	317,000
2023-02-22	15.700	15.740	15.470	15.650	15.504	210,300
2023-02-21	15.930	15.930	15.680	15.700	15.554	396,300
2023-02-17	16.180	16.290	15.930	16.140	15.990	225,700
2023-02-16	16.330	16.670	16.190	16.340	16.188	326,300
2023-02-15	16.200	16.600	16.100	16.570	16.416	287,900
2023-02-14	16.150	16.220	15.800	16.170	16.020	440,400
2023-02-13	16.230	16.260	16.040	16.190	16.039	282,200
2023-02-10	16.380	16.530	16.130	16.170	16.020	519,000
2023-02-09	17.160	17.160	16.010	16.280	16.129	969,800
2023-02-08	17.530	17.650	16.800	17.060	16.901	867,300
2023-02-07	17.700	18.500	17.670	18.400	18.229	226,800
2023-02-06	17.540	17.870	17.410	17.650	17.486	129,400
2023-02-03	17.600	18.400	17.600	17.980	17.813	298,700
2023-02-02	18.150	18.550	18.140	18.550	18.377	437,700
2023-02-01	17.050	17.420	16.800	17.290	17.129	144,900
2023-01-31	16.720	17.040	16.700	17.040	16.881	100,200
2023-01-30	16.890	16.940	16.660	16.720	16.564	126,400
2023-01-27	16.920	17.330	16.920	17.180	17.020	135,100
2023-01-26	16.770	16.930	16.520	16.900	16.743	114,900
2023-01-25	16.620	16.620	16.250	16.500	16.347	219,300
2023-01-24	17.040	17.170	16.840	16.910	16.753	96,700
2023-01-23	16.870	17.300	16.870	17.290	17.129	166,500
2023-01-20	16.400	16.950	16.400	16.920	16.763	156,500
2023-01-19	15.630	16.120	15.630	16.050	15.901	107,000
2023-01-18	15.860	15.950	15.610	15.680	15.534	160,500
2023-01-17	15.870	15.870	15.510	15.730	15.584	204,800
2023-01-16	15.830	16.060	15.800	16.050	15.901	32,500
2023-01-13	15.630	15.880	15.550	15.860	15.712	82,900
2023-01-12	15.780	15.800	15.510	15.670	15.524	105,600
2023-01-11	15.300	15.770	15.300	15.770	15.623	115,500
2023-01-10	14.860	15.250	14.790	15.240	15.098	128,600
2023-01-09	15.250	15.500	15.140	15.180	15.039	99,700
2023-01-06	14.960	15.110	14.610	15.020	14.880	153,100
2023-01-05	15.090	15.090	14.820	14.850	14.712	104,400
2023-01-04	15.560	15.560	15.030	15.180	15.039	115,500
2023-01-03	15.400	15.610	15.210	15.330	15.187	71,200
2022-12-30	14.960	15.190	14.910	15.190	15.049	75,700
2022-12-29	14.820	15.270	14.820	15.200	15.059	55,900
2022-12-28	14.960	15.130	14.770	14.790	14.652	99,900
2022-12-23	15.000	15.400	15.000	15.320	15.177	60,200
2022-12-22	15.160	15.190	14.840	15.120	14.979	136,800
2022-12-21	15.290	15.530	15.230	15.420	15.277	85,900

← NewerPage 16 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.