Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.990	55.300	52.860	54.880	54.773	375,100
2026-01-28	54.450	54.570	53.700	54.570	54.464	241,900
2026-01-27	54.480	54.690	53.980	54.180	54.074	213,700
2026-01-26	53.080	54.370	53.000	54.160	54.054	246,000
2026-01-23	53.700	53.970	53.040	53.230	53.126	194,600
2026-01-22	54.090	54.170	53.170	53.460	53.356	218,600
2026-01-21	51.930	53.750	51.670	53.100	52.997	469,800
2026-01-20	51.850	53.060	51.850	52.110	52.008	352,900
2026-01-19	52.700	52.750	52.000	52.410	52.308	170,100
2026-01-16	54.250	54.250	53.100	53.510	53.406	310,000
2026-01-15	54.710	54.710	53.610	53.900	53.795	302,300
2026-01-14	54.220	54.520	53.600	54.380	54.274	212,300
2026-01-13	54.180	55.170	54.110	54.430	54.324	258,200
2026-01-12	52.930	54.060	52.710	53.840	53.735	312,800
2026-01-09	52.970	53.610	52.790	53.270	53.166	188,500
2026-01-08	53.230	53.380	52.100	52.790	52.687	230,100
2026-01-07	50.920	52.800	50.920	52.150	52.048	298,300
2026-01-06	51.350	52.000	50.570	50.900	50.801	244,600
2026-01-05	51.410	51.570	51.020	51.400	51.300	167,500
2026-01-02	51.400	52.260	50.290	51.040	50.941	315,000
2025-12-31	50.770	51.030	50.550	50.780	50.681	103,700
2025-12-30	50.790	51.400	50.790	50.930	50.831	98,600
2025-12-29	50.730	50.990	50.520	50.930	50.831	118,700
2025-12-24	51.220	51.220	50.760	51.120	51.020	86,500
2025-12-23	50.420	51.220	50.350	51.200	51.100	141,100
2025-12-22	50.460	50.480	49.680	50.460	50.362	194,500
2025-12-19	49.280	50.090	49.000	50.090	49.992	237,000
2025-12-18	49.100	49.450	48.750	49.210	49.114	175,100
2025-12-17	50.050	50.050	48.230	48.330	48.236	315,300
2025-12-16	49.600	50.510	49.300	49.880	49.783	255,700
2025-12-15	50.600	50.630	49.560	50.210	50.112	205,300
2025-12-12	51.060	51.210	49.790	50.440	50.342	334,700
2025-12-11	52.070	52.180	50.290	50.930	50.831	287,500
2025-12-10	51.360	52.200	51.200	52.070	51.969	156,100
2025-12-09	50.810	51.690	50.720	51.600	51.499	190,800
2025-12-08	52.140	52.140	50.590	51.030	50.931	317,900
2025-12-05	51.960	52.500	51.910	52.260	52.124	276,100
2025-12-04	52.450	52.450	51.230	51.630	51.496	226,000
2025-12-03	51.280	52.240	51.000	52.020	51.885	390,100
2025-12-02	51.440	51.670	50.990	51.290	51.157	198,100
2025-12-01	51.580	51.800	50.970	51.190	51.057	291,500
2025-11-28	52.520	53.000	51.490	51.970	51.835	229,200
2025-11-27	52.380	52.680	52.110	52.670	52.533	61,600
2025-11-26	52.130	52.730	51.470	52.030	51.895	621,500
2025-11-25	53.110	53.320	51.610	52.590	52.453	700,100
2025-11-24	50.470	51.810	50.250	51.710	51.576	605,000
2025-11-21	48.180	49.320	47.850	48.660	48.534	427,900
2025-11-20	49.500	49.840	46.960	47.100	46.978	489,500
2025-11-19	46.730	49.380	46.730	47.590	47.466	491,900
2025-11-18	46.770	47.000	45.340	46.360	46.240	279,700
2025-11-17	46.440	47.770	46.180	46.370	46.250	413,300
2025-11-14	44.180	45.320	44.180	45.020	44.903	188,800
2025-11-13	46.040	46.070	45.170	45.360	45.242	195,500
2025-11-12	47.450	47.450	46.220	46.710	46.589	211,800
2025-11-11	46.870	47.490	46.800	47.400	47.277	150,400
2025-11-10	46.350	47.330	46.070	47.230	47.107	270,600
2025-11-07	46.150	46.150	44.800	45.440	45.322	309,800
2025-11-06	46.480	46.920	45.800	46.300	46.180	186,700
2025-11-05	45.360	46.560	45.230	46.290	46.170	405,000
2025-11-04	45.020	45.750	45.000	45.110	44.993	227,400

← NewerPage 4 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.