Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	24.800	24.850	24.410	24.430	24.203	73,802
2022-04-04	24.420	24.950	24.420	24.850	24.619	67,662
2022-04-01	24.220	24.420	24.100	24.410	24.183	45,050
2022-03-31	24.640	24.710	24.250	24.260	24.034	54,497
2022-03-30	24.770	24.880	24.640	24.690	24.460	93,320
2022-03-29	24.800	24.940	24.720	24.760	24.530	74,098
2022-03-28	24.410	24.610	24.240	24.600	24.371	44,047
2022-03-25	24.530	24.640	24.190	24.440	24.213	51,193
2022-03-24	24.110	24.480	23.940	24.480	24.252	72,479
2022-03-23	24.120	24.260	23.950	24.000	23.777	54,003
2022-03-22	23.830	24.500	23.730	24.250	24.024	79,380
2022-03-21	23.650	23.830	23.300	23.610	23.390	137,310
2022-03-18	23.330	23.700	23.030	23.700	23.480	77,532
2022-03-17	23.010	23.360	23.000	23.320	23.103	55,659
2022-03-16	22.710	23.190	22.400	23.190	22.974	92,259
2022-03-15	22.130	22.620	21.980	22.460	22.251	58,086
2022-03-14	22.740	22.790	21.950	22.000	21.795	85,390
2022-03-11	23.170	23.250	22.630	22.630	22.419	139,893
2022-03-10	22.840	23.150	22.780	23.050	22.836	54,297
2022-03-09	22.560	23.280	22.560	23.170	22.954	102,971
2022-03-08	21.990	22.790	21.850	22.110	21.904	139,356
2022-03-07	22.700	22.770	21.900	21.950	21.746	140,308
2022-03-04	23.150	23.180	22.650	22.900	22.687	79,941
2022-03-03	23.600	23.670	23.200	23.330	23.113	46,525
2022-03-02	23.290	23.520	23.160	23.400	23.182	38,535
2022-03-01	23.390	23.610	23.130	23.250	23.034	27,764
2022-02-28	23.100	23.550	23.030	23.390	23.172	36,557
2022-02-25	23.150	23.490	22.840	23.380	23.162	76,825
2022-02-24	21.810	23.220	21.670	23.220	23.004	143,083
2022-02-23	22.780	22.860	22.150	22.180	21.974	58,990
2022-02-22	22.580	22.860	22.140	22.480	22.271	71,172
2022-02-18	23.090	23.230	22.630	22.650	22.439	64,542
2022-02-17	23.700	23.800	22.960	22.990	22.776	119,144
2022-02-16	23.750	23.970	23.450	23.890	23.668	53,943
2022-02-15	23.900	23.900	23.560	23.700	23.480	81,658
2022-02-14	23.250	23.660	23.220	23.480	23.262	43,855
2022-02-11	24.230	24.230	23.200	23.320	23.103	117,577
2022-02-10	24.230	24.550	24.000	24.100	23.876	77,552
2022-02-09	24.500	24.720	24.320	24.550	24.322	86,279
2022-02-08	24.150	24.310	23.800	24.200	23.975	104,994
2022-02-07	25.000	25.040	24.120	24.140	23.915	136,950
2022-02-04	24.910	25.100	24.240	24.880	24.649	151,151
2022-02-03	25.300	25.900	24.690	24.800	24.569	127,503
2022-02-02	26.360	26.410	25.260	25.730	25.491	286,588
2022-02-01	23.950	23.990	23.400	23.970	23.747	157,688
2022-01-31	23.350	23.570	23.010	23.570	23.351	106,284
2022-01-28	22.600	23.170	22.360	23.170	22.954	58,951
2022-01-27	22.830	23.030	22.400	22.480	22.271	78,768
2022-01-26	22.600	23.090	22.130	22.500	22.291	143,529
2022-01-25	22.350	22.470	22.000	22.060	21.855	68,918
2022-01-24	22.010	22.750	21.660	22.690	22.479	119,283
2022-01-21	23.130	23.420	22.620	22.620	22.410	82,813
2022-01-20	23.830	23.990	23.180	23.240	23.024	59,559
2022-01-19	23.870	24.070	23.580	23.580	23.361	46,100
2022-01-18	23.800	23.880	23.600	23.690	23.470	81,829
2022-01-17	24.840	24.870	24.140	24.200	23.975	11,941
2022-01-14	24.160	24.540	23.990	24.320	24.094	44,731
2022-01-13	24.740	24.880	24.180	24.190	23.965	41,404
2022-01-12	24.600	24.840	24.590	24.630	24.401	63,204
2022-01-11	24.000	24.410	23.880	24.380	24.153	50,845

← NewerPage 20 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.