See inside every stock. Pro
WatchlistPro
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%WTI99.39▲ 2.31%
← GOOG.TO stock page

Alphabet CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-1023.55024.12023.18024.12023.89678,524
2022-01-0723.90024.09023.51023.87023.648182,087
2022-01-0623.90024.30023.85023.93023.70774,672
2022-01-0525.10025.16023.95023.96023.737118,490
2022-01-0425.36025.55025.03025.14024.90637,400
2021-12-3125.35025.42025.19025.21024.97521,765
2021-12-3025.46025.60025.38025.38025.14421,606
2021-12-2925.50025.64025.31025.53025.29227,666
2021-12-2425.75026.07025.40025.91025.6695,058
2021-12-2325.71025.83025.60025.60025.36221,534
2021-12-2225.10025.60025.10025.56025.32219,961
2021-12-2124.99025.18024.70025.08024.84726,803
2021-12-2024.50024.75024.40024.75024.52030,308
2021-12-1724.84025.12024.68024.86024.62926,623
2021-12-1625.76025.84025.16025.22024.98518,220
2021-12-1525.00025.69024.84025.66025.42120,685
2021-12-1425.17025.34024.79025.24025.00571,700
2021-12-1325.86025.97025.50025.56025.32225,508
2021-12-1025.98026.00025.68025.86025.61920,104
2021-12-0925.76026.07025.70025.82025.58031,348
2021-12-0825.78025.94025.65025.94025.69939,927
2021-12-0725.40025.82025.34025.77025.53041,479
2021-12-0624.84025.15024.54025.05024.81773,588
2021-12-0325.21025.27024.60024.86024.62950,063
2021-12-0224.74025.20024.54025.00024.767182,492
2021-12-0125.15025.50024.70024.70024.47046,214
2021-11-3025.29025.55024.78024.82024.58982,829
2021-11-2925.19025.58025.19025.48025.24342,085
2021-11-2625.25025.51024.85025.49025.25371,260
2021-11-2526.01026.27025.90026.01025.7685,786
2021-11-2425.46025.61025.32025.55025.31251,034
2021-11-2325.60025.73025.25025.59025.35241,328
2021-11-2226.14026.24025.62025.63025.39269,997
2021-11-1926.25026.40026.12026.14025.89762,014
2021-11-1826.02026.43026.02026.27026.02636,174
2021-11-1726.00026.07025.89025.99025.74844,145
2021-11-1626.01026.11025.90025.95025.70925,178
2021-11-1526.10026.21025.96026.01025.76824,457
2021-11-1225.75026.30025.60026.08025.837109,296
2021-11-1125.76025.84025.58025.58025.34215,266
2021-11-1025.71025.83025.35025.59025.35254,397
2021-11-0926.04026.10025.75026.03025.78839,836
2021-11-0826.10026.30025.99026.04025.79836,166
2021-11-0526.04026.21025.95026.02025.77840,737
2021-11-0425.70026.12025.61025.92025.67975,951
2021-11-0325.40025.59025.30025.59025.35231,596
2021-11-0225.25025.61025.25025.42025.18477,366
2021-11-0125.82025.89025.04025.05024.81777,679
2021-10-2925.38025.82025.30025.82025.58044,085
2021-10-2825.50025.72025.23025.45025.21361,601
2021-10-2724.41025.96024.38025.53025.292116,743
2021-10-2624.49024.57024.26024.38024.15353,050
2021-10-2524.18024.26023.90024.14023.91534,020
2021-10-2224.48024.64023.92024.18023.95566,806
2021-10-2124.75024.90024.70024.90024.66812,713
2021-10-2025.06025.17024.75024.79024.55920,800
2021-10-1925.00025.09024.95025.07024.83731,533
2021-10-1824.72024.91024.65024.91024.67820,886
2021-10-1524.70024.82024.61024.72024.49029,493
2021-10-1424.31024.69024.31024.69024.46015,648
← NewerPage 21 of 21 · 1,260 trading days

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.