Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.350	32.420	31.930	32.210	32.098	174,100
2025-08-06	31.950	32.250	31.800	32.180	32.068	182,200
2025-08-05	31.880	32.480	31.840	31.920	31.809	334,900
2025-08-01	30.990	31.330	30.850	31.040	30.932	281,100
2025-07-31	32.210	32.210	31.420	31.550	31.440	503,100
2025-07-30	32.130	32.450	32.000	32.320	32.207	243,900
2025-07-29	31.650	32.160	31.590	32.130	32.018	381,200
2025-07-28	31.850	31.880	31.400	31.640	31.530	374,800
2025-07-25	31.600	31.950	31.450	31.750	31.639	303,600
2025-07-24	32.340	32.560	31.430	31.650	31.540	832,700
2025-07-23	31.540	31.600	31.130	31.380	31.271	395,000
2025-07-22	31.530	31.530	30.870	31.490	31.380	642,800
2025-07-21	30.660	31.330	30.660	31.330	31.221	354,700
2025-07-18	30.510	30.650	30.280	30.490	30.384	158,900
2025-07-17	30.040	30.320	29.730	30.230	30.125	240,000
2025-07-16	30.220	30.330	29.990	30.150	30.045	293,300
2025-07-15	30.120	30.340	29.930	29.980	29.876	307,000
2025-07-14	29.820	30.210	29.600	29.910	29.806	284,800
2025-07-11	29.140	29.890	29.080	29.660	29.557	265,100
2025-07-10	28.980	29.420	28.800	29.300	29.198	353,100
2025-07-09	28.880	29.510	28.500	29.100	28.999	843,700
2025-07-08	29.290	29.300	28.530	28.750	28.650	339,100
2025-07-07	29.560	29.560	28.960	29.150	29.049	292,100
2025-07-04	29.750	29.750	29.400	29.550	29.447	37,700
2025-07-03	29.500	29.610	29.260	29.540	29.437	179,100
2025-07-02	29.020	29.490	28.890	29.480	29.377	216,700
2025-06-30	29.680	29.760	28.810	29.120	29.019	388,100
2025-06-27	28.660	29.300	28.350	29.270	29.168	556,500
2025-06-26	28.400	28.630	28.040	28.620	28.520	225,400
2025-06-25	27.710	28.420	27.710	28.140	28.042	365,200
2025-06-24	27.530	27.770	27.390	27.540	27.444	579,200
2025-06-23	27.450	27.630	26.810	27.250	27.155	717,000
2025-06-20	28.710	28.780	27.330	27.550	27.454	546,300
2025-06-19	28.710	28.790	28.390	28.550	28.451	103,200
2025-06-18	29.150	29.190	28.580	28.610	28.510	201,000
2025-06-17	29.090	29.330	28.900	29.080	28.979	213,800
2025-06-16	28.900	29.260	28.860	29.230	29.128	270,600
2025-06-13	28.500	29.280	28.500	28.820	28.720	213,900
2025-06-12	29.170	29.240	28.940	29.060	28.959	103,700
2025-06-11	29.800	29.810	29.240	29.350	29.248	141,900
2025-06-10	29.200	29.950	28.980	29.530	29.427	556,300
2025-06-09	28.840	29.200	28.840	29.190	29.088	219,900
2025-06-06	28.280	28.860	28.280	28.730	28.596	400,400
2025-06-05	28.140	28.300	27.830	27.920	27.790	237,700
2025-06-04	27.670	27.840	27.580	27.830	27.700	238,800
2025-06-03	27.830	27.880	27.400	27.580	27.451	456,600
2025-06-02	27.850	28.100	27.720	28.000	27.869	222,500
2025-05-30	28.380	28.490	27.720	28.410	28.278	445,600
2025-05-29	28.800	28.810	28.250	28.450	28.317	221,800
2025-05-28	28.660	29.000	28.450	28.540	28.407	147,700
2025-05-27	28.200	28.640	28.200	28.600	28.467	234,600
2025-05-26	28.030	28.530	28.030	28.530	28.397	61,000
2025-05-23	28.020	28.140	27.850	27.890	27.760	233,300
2025-05-22	28.510	29.250	28.260	28.320	28.188	567,700
2025-05-21	27.160	28.670	27.160	27.950	27.820	518,600
2025-05-20	27.560	27.890	27.020	27.190	27.063	421,900
2025-05-16	27.780	28.040	27.460	27.560	27.432	264,300
2025-05-15	27.510	27.510	26.940	27.180	27.053	201,500
2025-05-14	26.600	27.680	26.480	27.420	27.292	386,600
2025-05-13	26.350	26.640	25.930	26.460	26.337	304,800

← NewerPage 6 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.