Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	29.190	29.480	29.070	29.480	29.276	154,600
2024-11-15	29.200	29.270	28.780	29.020	28.820	235,800
2024-11-14	29.980	30.030	29.340	29.590	29.386	258,400
2024-11-13	30.380	30.390	30.030	30.080	29.872	188,900
2024-11-12	30.130	30.640	30.130	30.530	30.319	124,800
2024-11-11	30.080	30.340	30.000	30.320	30.111	123,400
2024-11-08	30.290	30.330	29.920	30.000	29.793	173,700
2024-11-07	29.880	30.410	29.790	30.380	30.170	249,000
2024-11-06	29.110	29.740	29.110	29.700	29.495	255,400
2024-11-05	28.480	28.660	28.400	28.530	28.333	160,900
2024-11-04	28.480	28.620	28.250	28.440	28.244	174,000
2024-11-01	28.620	28.970	28.390	28.750	28.551	308,200
2024-10-31	29.080	29.720	28.790	28.790	28.591	603,000
2024-10-30	30.210	30.600	29.300	29.360	29.157	925,500
2024-10-29	28.260	28.660	28.120	28.530	28.333	466,500
2024-10-28	28.500	28.500	27.650	28.080	27.886	414,300
2024-10-25	27.590	27.890	27.540	27.850	27.658	153,000
2024-10-24	27.370	27.520	27.150	27.420	27.231	216,300
2024-10-23	27.710	27.900	27.300	27.430	27.241	153,300
2024-10-22	27.520	27.900	27.490	27.840	27.648	80,000
2024-10-21	27.540	27.720	27.400	27.630	27.439	158,500
2024-10-18	27.540	27.730	27.500	27.540	27.350	80,200
2024-10-17	27.960	28.000	27.430	27.480	27.290	192,200
2024-10-16	27.730	27.900	27.550	27.860	27.668	89,500
2024-10-15	27.950	28.160	27.710	27.830	27.638	176,700
2024-10-11	27.180	27.570	27.100	27.470	27.280	142,100
2024-10-10	27.060	27.390	26.970	27.200	27.012	119,900
2024-10-09	27.440	27.700	26.870	27.170	26.982	425,700
2024-10-08	27.540	27.710	27.410	27.640	27.449	120,100
2024-10-07	28.240	28.300	27.390	27.410	27.221	118,600
2024-10-04	28.180	28.270	27.880	28.120	27.926	98,300
2024-10-03	27.680	28.000	27.630	27.870	27.678	103,200
2024-10-02	27.950	28.120	27.750	27.920	27.727	111,500
2024-10-01	28.070	28.400	27.680	28.110	27.916	131,100
2024-09-30	27.520	27.900	27.500	27.870	27.678	68,800
2024-09-27	27.350	27.860	27.350	27.580	27.390	94,700
2024-09-26	27.500	27.590	27.300	27.360	27.171	89,900
2024-09-25	27.220	27.410	27.170	27.220	27.032	93,400
2024-09-24	27.440	27.470	27.070	27.330	27.141	84,600
2024-09-23	27.660	27.800	27.240	27.250	27.062	102,700
2024-09-20	27.500	27.530	27.250	27.530	27.340	113,200
2024-09-19	27.540	27.540	27.160	27.310	27.121	153,000
2024-09-18	26.910	26.990	26.670	26.880	26.694	203,400
2024-09-17	26.670	26.980	26.630	26.790	26.605	168,400
2024-09-16	26.450	26.580	26.320	26.570	26.386	134,100
2024-09-13	26.190	26.600	26.100	26.470	26.287	188,300
2024-09-12	25.900	26.020	25.650	26.020	25.840	382,900
2024-09-11	25.290	25.490	24.840	25.470	25.294	178,300
2024-09-10	25.220	25.410	24.980	25.050	24.877	186,200
2024-09-09	25.630	25.810	24.760	25.000	24.827	328,800
2024-09-06	26.450	26.590	25.400	25.430	25.222	212,000
2024-09-05	26.310	26.860	26.310	26.480	26.263	132,700
2024-09-04	26.470	26.750	26.330	26.380	26.164	102,600
2024-09-03	27.220	27.230	26.380	26.510	26.293	204,700
2024-08-30	27.520	27.600	27.340	27.590	27.364	96,200
2024-08-29	27.780	28.030	27.100	27.360	27.136	132,500
2024-08-28	27.840	27.970	27.320	27.530	27.304	65,700
2024-08-27	28.070	28.120	27.790	27.830	27.602	104,500
2024-08-26	28.140	28.310	27.830	28.100	27.870	75,800
2024-08-23	27.880	28.070	27.730	28.040	27.810	68,900

← NewerPage 9 of 21 · 1,258 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.