Alphabet CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 46.150 | 46.150 | 44.800 | 45.440 | 45.323 | 309,768 |
| 2025-11-06 | 46.480 | 46.920 | 45.800 | 46.300 | 46.181 | 186,702 |
| 2025-11-05 | 45.360 | 46.560 | 45.230 | 46.290 | 46.171 | 404,956 |
| 2025-11-04 | 45.020 | 45.750 | 45.000 | 45.110 | 44.994 | 227,355 |
| 2025-11-03 | 46.020 | 46.450 | 45.600 | 46.140 | 46.021 | 278,651 |
| 2025-10-31 | 46.000 | 46.470 | 45.130 | 45.830 | 45.712 | 271,318 |
| 2025-10-30 | 47.330 | 47.330 | 45.630 | 45.840 | 45.722 | 925,554 |
| 2025-10-29 | 43.790 | 44.870 | 43.710 | 44.800 | 44.685 | 364,796 |
| 2025-10-28 | 44.000 | 44.100 | 43.470 | 43.710 | 43.597 | 375,774 |
| 2025-10-27 | 43.210 | 44.000 | 43.130 | 43.920 | 43.807 | 397,630 |
| 2025-10-24 | 41.840 | 42.690 | 41.730 | 42.410 | 42.301 | 213,271 |
| 2025-10-23 | 41.260 | 41.580 | 41.210 | 41.270 | 41.164 | 149,977 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0351 USD |
| 2026-06-08 | 0.0352 USD |
| 2026-03-09 | 0.0338 USD |
| 2025-12-08 | 0.0336 USD |
| 2025-09-08 | 0.0341 USD |
| 2025-06-09 | 0.0342 USD |
| 2025-03-10 | 0.0330 USD |
| 2024-12-09 | 0.0333 USD |
| 2024-09-09 | 0.0334 USD |
| 2024-06-10 | 0.0334 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.