Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.170	17.250	16.700	16.870	16.713	111,500
2022-09-26	16.950	17.220	16.900	16.930	16.773	93,000
2022-09-23	17.210	17.210	16.820	16.980	16.822	129,400
2022-09-22	17.120	17.460	17.100	17.290	17.129	120,900
2022-09-21	17.510	17.690	17.190	17.200	17.040	111,800
2022-09-20	17.710	17.710	17.390	17.500	17.337	188,500
2022-09-19	17.650	17.870	17.590	17.840	17.674	75,600
2022-09-16	17.700	17.870	17.500	17.840	17.674	104,100
2022-09-15	18.050	18.230	17.760	17.900	17.733	226,200
2022-09-14	18.150	18.220	17.970	18.220	18.051	89,700
2022-09-13	18.650	18.810	18.050	18.120	17.951	195,700
2022-09-12	19.250	19.360	19.100	19.260	19.081	54,100
2022-09-09	18.960	19.240	18.960	19.240	19.061	131,800
2022-09-08	18.820	19.020	18.600	18.840	18.665	57,100
2022-09-07	18.460	19.090	18.460	18.970	18.794	37,900
2022-09-06	18.630	18.690	18.340	18.510	18.338	49,300
2022-09-02	19.180	19.200	18.580	18.710	18.536	38,200
2022-09-01	18.820	19.080	18.620	19.030	18.853	56,400
2022-08-31	19.200	19.200	18.820	18.970	18.794	73,900
2022-08-30	19.120	19.120	18.720	18.940	18.764	58,300
2022-08-29	19.130	19.240	18.900	19.000	18.823	45,800
2022-08-26	19.950	19.970	19.100	19.150	18.972	203,400
2022-08-25	19.740	20.280	19.740	20.280	20.091	27,700
2022-08-24	19.700	19.910	19.600	19.750	19.566	35,100
2022-08-23	19.750	19.930	19.680	19.760	19.576	33,600
2022-08-22	20.000	20.050	19.740	19.800	19.616	47,100
2022-08-19	20.680	20.680	20.280	20.300	20.111	42,700
2022-08-18	20.740	20.910	20.570	20.760	20.567	38,700
2022-08-17	20.840	20.980	20.660	20.690	20.498	46,600
2022-08-16	21.100	21.210	20.920	21.100	20.904	46,200
2022-08-15	21.000	21.210	20.950	21.120	20.924	89,300
2022-08-12	20.900	21.070	20.500	21.060	20.864	102,600
2022-08-11	21.000	21.050	20.570	20.650	20.458	128,800
2022-08-10	20.620	20.930	20.580	20.790	20.597	60,400
2022-08-09	20.290	20.350	20.090	20.240	20.052	64,200
2022-08-08	20.530	20.790	20.290	20.370	20.180	63,200
2022-08-05	20.170	20.450	20.140	20.370	20.180	54,800
2022-08-04	20.410	20.550	20.250	20.500	20.309	90,000
2022-08-03	20.060	20.550	20.060	20.480	20.289	107,800
2022-08-02	19.730	20.170	19.720	19.970	19.784	77,900
2022-07-29	19.590	20.140	19.550	20.100	19.913	171,800
2022-07-28	19.450	19.740	19.310	19.680	19.497	92,700
2022-07-27	18.820	19.660	18.670	19.500	19.319	183,200
2022-07-26	18.540	18.540	18.030	18.210	18.041	139,000
2022-07-25	18.800	19.000	18.420	18.650	18.477	93,132
2022-07-22	19.280	19.460	18.540	18.680	18.506	232,323
2022-07-21	19.820	19.840	19.270	19.800	19.616	74,544
2022-07-20	19.600	20.030	19.470	19.710	19.527	83,708
2022-07-19	19.230	19.750	19.080	19.750	19.566	73,556
2022-07-18	19.510	20.000	18.830	18.940	18.764	107,557
2022-07-15	19.530	19.530	19.270	19.370	19.190	34,858
2022-07-14	19.150	19.270	18.810	19.170	18.992	42,817
2022-07-13	19.390	19.780	19.240	19.300	19.120	49,513
2022-07-12	20.250	20.250	19.750	19.790	19.606	29,670
2022-07-11	20.470	20.490	20.000	20.040	19.854	45,930
2022-07-08	20.220	20.710	20.200	20.660	20.468	29,217
2022-07-07	20.050	20.600	20.040	20.590	20.398	56,453
2022-07-06	19.720	20.020	19.400	19.850	19.665	74,659
2022-07-05	18.600	19.610	18.300	19.580	19.398	45,769
2022-07-04	18.950	19.080	18.850	19.070	18.893	7,318

← NewerPage 18 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.