Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.230	56.330	54.670	56.000	55.930	456,500
2026-04-24	54.260	55.160	53.700	54.980	54.912	317,300
2026-04-23	54.480	54.610	53.810	54.350	54.282	176,900
2026-04-22	53.770	54.300	53.490	54.300	54.233	236,100
2026-04-21	53.910	54.130	52.940	53.120	53.054	300,200
2026-04-20	54.190	54.380	53.740	54.070	54.003	250,100
2026-04-17	53.750	54.600	53.550	54.600	54.532	281,800
2026-04-16	54.000	54.100	53.290	53.490	53.424	219,600
2026-04-15	53.070	53.830	52.810	53.740	53.673	349,900
2026-04-14	51.770	53.200	51.640	53.130	53.064	396,000
2026-04-13	50.660	51.350	50.410	51.350	51.286	208,100
2026-04-10	51.100	51.320	50.550	50.750	50.687	143,100
2026-04-09	50.310	51.000	49.740	50.870	50.807	195,400
2026-04-08	51.040	51.300	50.230	50.570	50.507	270,200
2026-04-07	48.260	48.990	47.540	48.890	48.829	173,700
2026-04-06	47.410	48.000	47.300	47.940	47.880	108,900
2026-04-02	46.500	47.560	46.260	47.350	47.291	202,600
2026-04-01	46.710	47.930	46.640	47.420	47.361	354,300
2026-03-31	44.680	46.220	44.580	46.140	46.083	279,200
2026-03-30	44.280	44.430	43.700	44.090	44.035	298,400
2026-03-27	44.670	44.930	44.030	44.080	44.025	353,400
2026-03-26	46.160	46.160	44.960	45.290	45.234	372,300
2026-03-25	47.080	47.400	46.320	46.710	46.652	272,900
2026-03-24	47.740	47.830	46.520	46.540	46.482	374,900
2026-03-23	48.300	48.780	47.990	48.150	48.090	184,600
2026-03-20	49.020	49.020	47.760	48.050	47.990	255,600
2026-03-19	48.830	49.340	48.500	49.170	49.109	158,000
2026-03-18	49.660	50.000	49.230	49.310	49.249	106,100
2026-03-17	49.050	49.920	49.050	49.770	49.708	132,100
2026-03-16	48.840	49.200	48.640	49.050	48.989	117,700
2026-03-13	49.340	49.490	48.310	48.520	48.460	174,600
2026-03-12	49.420	49.720	48.500	48.870	48.809	120,000
2026-03-11	49.390	50.090	49.300	49.740	49.678	144,300
2026-03-10	49.330	49.790	49.190	49.520	49.458	189,200
2026-03-09	47.470	49.360	47.460	49.300	49.239	262,600
2026-03-06	47.790	48.410	47.610	48.070	47.976	165,900
2026-03-05	48.840	48.840	48.080	48.550	48.455	242,900
2026-03-04	48.860	49.250	48.590	48.970	48.875	295,300
2026-03-03	48.190	49.000	47.870	48.990	48.895	335,300
2026-03-02	48.910	49.690	48.580	49.500	49.404	252,600
2026-02-27	49.060	50.290	49.060	50.220	50.122	145,900
2026-02-26	50.430	50.450	48.820	49.690	49.593	308,900
2026-02-25	50.310	50.600	49.950	50.480	50.382	190,300
2026-02-24	50.170	50.370	49.430	50.100	50.002	166,600
2026-02-23	51.430	51.500	50.050	50.320	50.222	157,500
2026-02-20	49.150	51.100	49.150	50.900	50.801	348,000
2026-02-19	48.860	49.380	48.600	49.020	48.924	146,100
2026-02-18	48.810	49.380	48.780	49.080	48.984	235,500
2026-02-17	48.690	49.170	47.920	48.870	48.775	459,400
2026-02-13	49.720	49.820	49.060	49.540	49.443	305,600
2026-02-12	50.450	51.040	49.770	49.960	49.863	433,500
2026-02-11	51.510	51.860	50.090	50.340	50.242	599,500
2026-02-10	52.060	52.060	50.880	51.600	51.499	475,900
2026-02-09	52.090	52.920	51.360	52.470	52.368	286,300
2026-02-06	52.970	53.350	51.750	52.280	52.178	682,000
2026-02-05	50.650	53.740	49.580	53.720	53.615	755,300
2026-02-04	55.530	55.660	53.210	54.050	53.945	655,200
2026-02-03	56.290	56.600	54.750	55.100	54.993	317,600
2026-02-02	54.400	55.860	54.330	55.860	55.751	247,100
2026-01-30	54.080	54.990	53.750	54.700	54.593	152,400

← NewerPage 3 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.