Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← GOOG.TO stock page

Alphabet CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2115.29015.53015.23015.42015.27785,900
2022-12-2015.12015.35015.10015.32015.177139,300
2022-12-1915.56015.57015.22015.25015.10866,400
2022-12-1615.64015.69015.40015.57015.42572,000
2022-12-1516.02016.04015.46015.60015.455113,600
2022-12-1416.35016.62016.13016.31016.15867,500
2022-12-1316.78017.04016.32016.43016.277128,900
2022-12-1215.95016.02015.72015.99015.841108,300
2022-12-0916.09016.16015.93015.94015.79269,000
2022-12-0816.30016.34016.04016.08015.930416,500
2022-12-0716.58016.58016.27016.27016.119107,100
2022-12-0617.02017.04016.53016.61016.45564,200
2022-12-0517.03017.38017.00017.03016.872107,200
2022-12-0217.00017.30016.95017.18017.02051,500
2022-12-0117.34017.54017.21017.30017.13986,600
2022-11-3016.22017.32016.22017.32017.159166,700
2022-11-2916.45016.45016.15016.36016.20865,100
2022-11-2816.67016.76016.42016.49016.3371,533,300
2022-11-2516.92016.93016.72016.85016.69375,400
2022-11-2417.34017.35017.00017.27017.10920,200
2022-11-2316.71016.95016.71016.91016.75397,700
2022-11-2216.51016.72016.16016.68016.52569,900
2022-11-2116.76016.90016.39016.42016.26749,200
2022-11-1816.98016.98016.60016.73016.57467,500
2022-11-1716.61017.04016.61016.85016.69354,500
2022-11-1616.86017.10016.80016.98016.82249,700
2022-11-1516.85017.20016.62016.87016.713224,100
2022-11-1416.41016.63016.30016.46016.30778,600
2022-11-1116.27016.66016.20016.60016.446480,600
2022-11-1015.79016.17015.75016.09015.940257,500
2022-11-0915.21015.32014.95015.01014.87082,400
2022-11-0815.33015.51015.03015.27015.128158,600
2022-11-0715.00015.27014.92015.17015.029165,500
2022-11-0414.69014.85014.39014.85014.712192,700
2022-11-0314.86014.86014.32014.36014.226451,100
2022-11-0215.63015.65014.95014.97014.831307,800
2022-11-0116.43016.48015.54015.55015.405296,300
2022-10-3116.48016.48016.20016.27016.11988,600
2022-10-2815.90016.64015.85016.53016.376439,400
2022-10-2716.24016.32015.76015.88015.732452,600
2022-10-2616.63016.91016.25016.26016.109606,100
2022-10-2517.70018.05017.69017.99017.823147,800
2022-10-2417.56017.69017.21017.64017.47659,900
2022-10-2116.92017.42016.87017.42017.258136,400
2022-10-2017.34017.65017.16017.24017.080108,400
2022-10-1917.32017.41017.09017.23017.07061,900
2022-10-1817.87017.87017.28017.42017.258109,800
2022-10-1717.00017.42017.00017.24017.08089,500
2022-10-1417.29017.31016.67016.71016.555144,900
2022-10-1316.50017.24016.32017.12016.961411,400
2022-10-1216.85017.07016.80016.89016.73355,200
2022-10-1116.89017.15016.74016.85016.69375,600
2022-10-0717.25017.33017.05017.12016.96175,000
2022-10-0617.45017.78017.45017.57017.40745,500
2022-10-0517.33017.62017.11017.56017.39771,900
2022-10-0417.32017.63017.32017.54017.37792,800
2022-10-0316.72017.16016.64016.99016.83295,000
2022-09-3016.78017.07016.52016.55016.39676,900
2022-09-2917.08017.08016.55016.86016.703175,600
2022-09-2816.88017.40016.82017.29017.129102,100
← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.0350 CAD
2026-06-080.0350 CAD
2026-03-090.0340 CAD
2025-12-080.0340 CAD
2025-09-080.0340 CAD
2025-06-090.0340 CAD
2025-03-100.0330 CAD
2024-12-090.0330 CAD
2024-09-090.0330 CAD
2024-06-100.0330 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.