Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.000	54.390	53.750	54.020	54.020	294,308
2026-10-16	54.700	55.030	53.310	53.540	53.540	481,482
2026-10-15	54.080	55.300	53.550	54.780	54.780	448,800
2026-10-14	55.810	56.450	54.410	54.630	54.630	495,500
2026-10-13	55.980	56.300	55.220	55.550	55.550	536,200
2026-10-09	55.230	55.790	55.140	55.320	55.320	479,000
2026-10-08	55.580	56.170	54.600	54.820	54.820	447,300
2026-10-07	54.640	55.240	54.100	55.200	55.200	404,900
2026-10-06	54.760	54.940	54.330	54.800	54.800	525,100
2026-10-05	54.010	54.820	53.950	54.720	54.720	355,800
2026-10-02	53.770	54.480	53.770	54.090	54.090	589,500
2026-10-01	55.210	55.640	52.900	53.260	53.260	865,700
2026-09-30	54.090	55.480	53.790	54.210	54.210	697,400
2026-09-29	53.870	54.010	53.290	53.650	53.650	357,600
2026-09-28	53.740	54.070	53.550	53.950	53.950	380,100
2026-09-25	53.930	54.610	53.780	54.250	54.250	301,800
2026-09-24	53.000	53.970	52.990	53.960	53.960	421,600
2026-09-23	55.040	55.070	53.170	53.320	53.320	1,241,400
2026-09-22	56.200	57.260	55.050	55.300	55.300	772,100
2026-09-21	55.130	56.200	54.880	55.850	55.850	738,200
2026-09-18	55.940	56.500	54.780	54.820	54.820	699,800
2026-09-17	54.880	55.050	54.200	54.700	54.700	267,600
2026-09-16	54.610	54.810	53.720	54.040	54.040	372,000
2026-09-15	54.620	54.750	53.980	54.310	54.310	330,100
2026-09-14	53.950	55.120	53.930	55.020	55.020	737,400
2026-09-11	52.980	54.110	52.980	53.430	53.430	429,300
2026-09-10	51.970	52.650	51.890	52.600	52.600	664,800
2026-09-09	52.430	52.450	51.880	52.330	52.330	842,600
2026-09-08	52.900	53.570	52.600	53.430	53.430	375,300
2026-09-04	53.990	54.150	53.180	53.420	53.420	451,700
2026-09-03	53.660	54.290	53.660	54.000	53.965	337,100
2026-09-02	52.620	53.560	52.510	53.220	53.186	394,800
2026-09-01	52.950	53.170	52.470	52.980	52.946	438,200
2026-08-31	54.290	54.290	53.150	53.470	53.435	582,900
2026-08-28	53.830	55.050	53.800	54.590	54.555	409,200
2026-08-27	53.640	53.990	53.440	53.840	53.805	372,100
2026-08-26	54.730	54.730	53.720	54.020	53.985	382,100
2026-08-25	55.110	55.210	54.560	54.730	54.695	184,800
2026-08-24	54.330	55.450	54.300	54.860	54.824	265,000
2026-08-21	54.110	54.720	53.850	54.540	54.505	206,200
2026-08-20	54.080	54.340	53.610	53.930	53.895	242,600
2026-08-19	54.120	54.770	53.900	54.530	54.495	223,800
2026-08-18	54.220	54.580	53.880	54.430	54.395	250,000
2026-08-17	54.900	55.000	54.180	54.450	54.415	260,200
2026-08-14	54.900	55.500	54.580	54.830	54.795	263,600
2026-08-13	54.960	55.150	54.610	54.940	54.904	345,300
2026-08-12	55.090	55.090	54.230	54.770	54.735	362,700
2026-08-11	56.540	56.540	54.640	54.750	54.715	516,900
2026-08-10	56.540	56.780	56.100	56.770	56.733	252,300
2026-08-07	56.670	56.990	56.310	56.590	56.553	279,500
2026-08-06	57.260	57.710	56.780	57.000	56.963	364,700
2026-08-05	60.540	60.770	56.650	57.450	57.413	869,100
2026-08-04	58.310	60.220	58.310	59.830	59.791	556,100
2026-07-31	54.180	57.200	54.150	56.820	56.783	623,200
2026-07-30	53.240	53.420	52.650	53.260	53.226	347,400
2026-07-29	53.260	54.500	52.750	53.590	53.555	276,600
2026-07-28	52.300	53.490	51.810	53.100	53.066	253,100
2026-07-27	51.830	52.670	51.830	52.110	52.076	302,800
2026-07-24	50.860	51.710	50.660	51.070	51.037	604,900
2026-07-23	51.570	51.890	50.290	50.970	50.937	1,487,200

Page 1 of 3 · 126 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.