Alphabet CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	27.780	28.040	27.460	27.560	27.432	264,255
2025-05-15	27.510	27.510	26.940	27.180	27.054	201,498
2025-05-14	26.600	27.680	26.480	27.420	27.293	386,617
2025-05-13	26.350	26.640	25.930	26.460	26.337	304,786
2025-05-12	26.120	26.360	25.970	26.250	26.128	350,671
2025-05-09	25.620	25.720	25.310	25.410	25.292	304,179
2025-05-08	25.730	25.920	25.380	25.630	25.511	500,346
2025-05-07	27.350	27.450	24.660	25.190	25.073	1,472,849
2025-05-06	27.030	27.420	26.880	27.200	27.074	97,822
2025-05-05	27.140	27.500	27.140	27.350	27.223	81,358
2025-05-02	27.180	27.450	26.980	27.320	27.193	162,612
2025-05-01	26.810	27.000	26.560	26.830	26.705	163,844
2025-04-30	26.360	26.570	25.900	26.560	26.437	144,038
2025-04-29	26.730	26.790	26.300	26.710	26.586	114,491
2025-04-28	27.080	27.140	26.410	26.780	26.656	168,097
2025-04-25	27.550	27.650	26.870	27.060	26.934	390,655
2025-04-24	26.100	26.650	26.070	26.640	26.516	274,483
2025-04-23	26.100	26.370	25.770	26.040	25.919	471,257
2025-04-22	24.910	25.480	24.900	25.420	25.302	147,294
2025-04-21	24.920	24.920	24.460	24.720	24.605	179,119
2025-04-17	25.810	25.850	24.910	25.310	25.192	196,056
2025-04-16	25.660	26.050	25.370	25.640	25.521	310,212
2025-04-15	26.610	26.700	26.000	26.160	26.038	188,797
2025-04-14	26.820	27.020	26.370	26.640	26.516	228,901
2025-04-11	25.670	26.330	25.670	26.240	26.118	453,408
2025-04-10	26.160	26.390	25.150	25.650	25.531	513,155
2025-04-09	24.060	26.670	24.060	26.630	26.506	746,694
2025-04-08	25.390	25.480	24.000	24.240	24.127	611,753
2025-04-07	23.560	25.640	23.560	24.660	24.545	542,428
2025-04-04	24.680	25.240	24.350	24.400	24.287	603,554
2025-04-03	25.210	25.500	25.140	25.230	25.113	503,024
2025-04-02	25.960	26.450	25.860	26.220	26.098	97,022
2025-04-01	25.670	26.400	25.670	26.230	26.108	247,456
2025-03-31	25.540	25.910	25.140	25.800	25.680	247,118
2025-03-28	26.860	27.020	25.660	25.770	25.650	533,501
2025-03-27	27.540	27.630	27.070	27.110	26.984	134,711
2025-03-26	28.330	28.370	27.570	27.630	27.502	175,613
2025-03-25	28.300	28.550	28.190	28.550	28.417	154,265
2025-03-24	28.000	28.090	27.700	28.080	27.950	131,278
2025-03-21	27.010	27.520	26.950	27.520	27.392	117,700
2025-03-20	27.100	27.590	27.000	27.280	27.153	140,629
2025-03-19	27.060	27.750	26.950	27.490	27.362	178,916
2025-03-18	27.470	27.470	26.260	26.900	26.775	326,874
2025-03-17	27.690	27.800	27.400	27.540	27.412	135,982
2025-03-14	27.350	27.760	27.210	27.730	27.601	94,295
2025-03-13	27.790	27.790	27.110	27.240	27.113	175,173
2025-03-12	27.870	28.000	27.350	27.950	27.820	155,219
2025-03-11	27.540	27.840	26.980	27.420	27.293	219,970
2025-03-10	28.180	28.180	27.410	27.740	27.611	204,739
2025-03-07	28.620	29.250	28.480	29.110	28.942	114,142
2025-03-06	28.530	29.200	28.530	28.830	28.664	84,518
2025-03-05	28.540	29.070	28.330	28.970	28.803	182,514
2025-03-04	27.680	29.000	27.680	28.600	28.435	338,496
2025-03-03	28.780	28.950	27.740	27.880	27.719	160,207
2025-02-28	28.110	28.550	27.900	28.470	28.306	168,360
2025-02-27	29.140	29.210	28.100	28.200	28.037	286,587
2025-02-26	29.340	29.470	28.740	28.920	28.753	165,901
2025-02-25	29.830	29.900	29.300	29.380	29.210	137,515
2025-02-24	30.390	30.600	29.980	30.020	29.847	154,518
2025-02-21	30.990	31.000	30.010	30.050	29.876	138,368

← NewerPage 7 of 22 · 1,262 trading daysOlder →

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.