Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.020	46.450	45.600	46.140	46.020	278,700
2025-10-31	46.000	46.470	45.130	45.830	45.711	271,300
2025-10-30	47.330	47.330	45.630	45.840	45.721	925,600
2025-10-29	43.790	44.870	43.710	44.800	44.684	364,800
2025-10-28	44.000	44.100	43.470	43.710	43.596	375,800
2025-10-27	43.210	44.000	43.130	43.920	43.806	397,600
2025-10-24	41.840	42.690	41.730	42.410	42.300	213,300
2025-10-23	41.260	41.580	41.210	41.270	41.163	150,000
2025-10-22	41.450	41.810	40.780	41.080	40.973	262,200
2025-10-21	41.580	41.580	39.870	40.960	40.854	410,700
2025-10-20	41.540	41.920	41.440	41.860	41.751	128,700
2025-10-17	40.840	41.440	40.440	41.260	41.153	153,800
2025-10-16	41.130	41.890	40.830	40.980	40.874	182,400
2025-10-15	40.320	41.100	40.200	40.970	40.864	228,900
2025-10-14	39.320	40.360	39.200	40.100	39.996	189,000
2025-10-10	39.390	39.800	38.550	38.670	38.570	203,800
2025-10-09	39.920	39.970	39.040	39.430	39.328	253,400
2025-10-08	40.130	40.230	39.920	39.990	39.886	148,000
2025-10-07	40.590	40.950	40.210	40.270	40.165	212,900
2025-10-06	40.080	41.060	40.040	40.970	40.864	366,200
2025-10-03	39.980	40.230	39.500	40.110	40.006	233,600
2025-10-02	40.080	40.330	39.620	40.110	40.006	359,800
2025-10-01	39.250	40.230	39.000	39.990	39.886	184,500
2025-09-30	39.620	39.680	39.030	39.660	39.557	182,700
2025-09-29	40.390	40.960	39.640	39.780	39.677	225,700
2025-09-26	40.310	40.700	40.160	40.220	40.116	127,100
2025-09-25	39.850	40.250	39.400	40.100	39.996	189,600
2025-09-24	41.090	41.150	40.290	40.330	40.225	164,000
2025-09-23	41.300	41.510	40.900	41.080	40.973	142,600
2025-09-22	41.560	41.750	40.880	41.200	41.093	370,900
2025-09-19	41.300	41.790	41.080	41.570	41.462	230,900
2025-09-18	41.070	41.380	40.770	41.130	41.023	216,600
2025-09-17	40.960	41.070	40.200	40.650	40.544	152,700
2025-09-16	41.170	41.240	40.760	40.980	40.874	147,500
2025-09-15	39.980	41.170	39.980	41.050	40.943	266,300
2025-09-12	39.310	39.520	38.910	39.360	39.258	149,800
2025-09-11	39.140	39.550	38.570	39.260	39.158	205,300
2025-09-10	39.040	39.450	38.870	39.070	38.969	142,500
2025-09-09	38.180	39.230	38.130	39.150	39.048	136,600
2025-09-08	38.470	38.880	38.180	38.180	38.081	134,300
2025-09-05	37.960	38.510	37.930	38.340	38.207	238,600
2025-09-04	37.590	37.960	37.020	37.960	37.828	224,900
2025-09-03	36.980	37.800	36.740	37.700	37.569	844,200
2025-09-02	34.160	34.650	33.770	34.580	34.460	207,100
2025-08-29	34.510	35.110	34.450	34.850	34.729	266,400
2025-08-28	33.930	34.745	33.900	34.670	34.549	170,000
2025-08-27	33.730	34.200	33.730	34.010	33.892	204,600
2025-08-26	34.070	34.070	33.740	33.930	33.812	130,000
2025-08-25	33.820	34.480	33.670	34.190	34.071	268,200
2025-08-22	33.250	34.150	33.040	33.800	33.682	768,400
2025-08-21	32.740	33.190	32.730	32.750	32.636	114,400
2025-08-20	32.890	33.000	32.280	32.660	32.546	228,500
2025-08-19	33.360	33.360	32.830	33.060	32.945	137,700
2025-08-18	33.570	33.640	33.250	33.380	33.264	122,500
2025-08-15	33.470	33.880	33.050	33.470	33.353	404,000
2025-08-14	33.150	33.560	33.080	33.300	33.184	147,500
2025-08-13	33.470	33.550	32.480	33.190	33.074	560,300
2025-08-12	33.060	33.510	32.940	33.350	33.234	700,700
2025-08-11	33.010	33.050	32.680	32.960	32.845	160,500
2025-08-08	32.340	33.240	32.340	33.030	32.915	430,800

← NewerPage 5 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.