Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.450	55.750	54.570	54.640	54.605	306,200
2026-07-21	56.020	56.040	55.270	55.560	55.524	434,700
2026-07-20	55.910	57.400	55.910	56.330	56.294	425,700
2026-07-17	55.200	55.560	54.500	55.310	55.274	545,400
2026-07-16	59.420	59.700	56.200	56.440	56.403	522,600
2026-07-15	56.880	59.370	56.800	59.080	59.042	352,900
2026-07-14	55.770	57.110	55.750	57.110	57.073	219,100
2026-07-13	56.560	56.750	55.870	55.990	55.954	176,000
2026-07-10	56.750	56.770	56.030	56.750	56.713	201,300
2026-07-09	56.200	56.950	55.710	56.910	56.873	292,700
2026-07-08	57.810	58.200	56.680	57.290	57.253	170,100
2026-07-07	58.620	59.200	57.850	58.040	58.002	245,600
2026-07-06	57.360	58.390	56.590	58.220	58.182	232,100
2026-07-03	57.170	57.290	56.810	57.100	57.063	24,600
2026-07-02	56.580	57.600	55.980	56.960	56.923	300,900
2026-06-30	56.150	56.750	55.710	56.640	56.603	188,100
2026-06-29	54.350	56.230	54.210	56.070	56.034	356,600
2026-06-26	54.370	55.010	53.350	53.630	53.595	507,300
2026-06-25	53.870	54.830	53.670	54.800	54.765	280,500
2026-06-24	55.610	56.390	54.590	55.180	55.144	314,400
2026-06-23	54.300	55.780	54.300	55.310	55.274	300,300
2026-06-22	57.330	57.470	54.530	55.790	55.754	753,200
2026-06-19	58.870	58.900	58.390	58.500	58.462	38,400
2026-06-18	58.260	58.890	57.030	58.880	58.842	280,000
2026-06-17	58.710	59.140	57.580	57.920	57.883	333,100
2026-06-16	58.790	59.720	58.480	59.400	59.362	268,500
2026-06-15	58.570	59.270	58.340	58.790	58.752	388,100
2026-06-12	57.830	58.340	56.630	57.240	57.203	319,700
2026-06-11	56.550	57.270	55.010	57.070	57.033	658,700
2026-06-10	57.780	58.600	56.480	56.600	56.563	257,500
2026-06-09	58.380	59.140	56.800	58.040	58.002	284,100
2026-06-08	58.080	58.140	57.280	58.000	57.962	311,100
2026-06-05	58.220	59.100	57.840	58.800	58.727	365,900
2026-06-04	56.870	59.200	56.870	59.160	59.087	360,600
2026-06-03	57.280	58.000	56.790	57.140	57.069	479,500
2026-06-02	58.180	59.250	56.850	57.650	57.578	770,900
2026-06-01	59.750	59.990	59.240	59.930	59.856	470,300
2026-05-29	61.080	61.140	60.060	60.480	60.405	508,300
2026-05-28	61.530	62.100	61.160	62.100	62.023	246,500
2026-05-27	61.300	62.420	61.210	61.640	61.563	461,300
2026-05-26	61.360	61.730	60.800	61.700	61.623	233,100
2026-05-25	61.500	62.450	61.390	62.250	62.173	110,200
2026-05-22	61.390	61.670	60.620	60.980	60.904	283,300
2026-05-21	61.260	62.240	60.800	61.470	61.394	270,900
2026-05-20	61.740	62.550	60.940	61.730	61.653	444,200
2026-05-19	62.910	62.910	61.390	61.710	61.633	337,000
2026-05-15	63.040	63.490	62.500	62.960	62.882	152,700
2026-05-14	63.200	63.960	63.000	63.640	63.561	227,100
2026-05-13	61.280	64.090	61.250	64.000	63.920	488,100
2026-05-12	61.700	61.900	60.900	61.590	61.513	269,000
2026-05-11	62.620	63.230	61.970	62.000	61.923	411,400
2026-05-08	63.130	63.860	63.130	63.680	63.601	361,900
2026-05-07	63.710	63.710	62.600	63.500	63.421	338,800
2026-05-06	62.520	63.570	62.150	63.430	63.351	278,900
2026-05-05	61.140	62.280	61.000	61.620	61.543	227,200
2026-05-04	61.280	61.550	60.450	60.870	60.794	213,200
2026-05-01	60.670	61.450	60.260	61.200	61.124	274,100
2026-04-30	59.510	61.320	58.260	61.300	61.224	891,900
2026-04-29	55.520	56.700	55.000	55.840	55.771	320,900
2026-04-28	55.660	56.130	55.320	55.740	55.671	203,900

← NewerPage 2 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.