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	264,300
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
2025-05-12	26.120	26.360	25.970	26.250	26.128	350,700
2025-05-09	25.620	25.720	25.310	25.410	25.292	304,200
2025-05-08	25.730	25.920	25.380	25.630	25.511	500,300
2025-05-07	27.350	27.450	24.660	25.190	25.073	1,472,800
2025-05-06	27.030	27.420	26.880	27.200	27.073	97,800
2025-05-05	27.140	27.500	27.140	27.350	27.223	81,400
2025-05-02	27.180	27.450	26.980	27.320	27.193	162,600
2025-05-01	26.810	27.000	26.560	26.830	26.705	163,800
2025-04-30	26.360	26.570	25.900	26.560	26.436	144,000
2025-04-29	26.730	26.790	26.300	26.710	26.586	114,500
2025-04-28	27.080	27.140	26.410	26.780	26.655	168,100
2025-04-25	27.550	27.650	26.870	27.060	26.934	390,700
2025-04-24	26.100	26.650	26.070	26.640	26.516	274,500
2025-04-23	26.100	26.370	25.770	26.040	25.919	471,300
2025-04-22	24.910	25.480	24.900	25.420	25.302	147,300
2025-04-21	24.920	24.920	24.460	24.720	24.605	179,100
2025-04-17	25.810	25.850	24.910	25.310	25.192	196,100
2025-04-16	25.660	26.050	25.370	25.640	25.521	310,200
2025-04-15	26.610	26.700	26.000	26.160	26.038	188,800
2025-04-14	26.820	27.020	26.370	26.640	26.516	228,900
2025-04-11	25.670	26.330	25.670	26.240	26.118	453,400
2025-04-10	26.160	26.390	25.150	25.650	25.530	513,200
2025-04-09	24.060	26.670	24.060	26.630	26.506	746,700
2025-04-08	25.390	25.480	24.000	24.240	24.127	611,800
2025-04-07	23.560	25.640	23.560	24.660	24.545	542,400
2025-04-04	24.680	25.240	24.350	24.400	24.286	603,600
2025-04-03	25.210	25.500	25.140	25.230	25.112	503,000
2025-04-02	25.960	26.450	25.860	26.220	26.098	97,000
2025-04-01	25.670	26.400	25.670	26.230	26.108	247,500
2025-03-31	25.540	25.910	25.140	25.800	25.680	247,100
2025-03-28	26.860	27.020	25.660	25.770	25.650	533,500
2025-03-27	27.540	27.630	27.070	27.110	26.984	134,700
2025-03-26	28.330	28.370	27.570	27.630	27.501	175,600
2025-03-25	28.300	28.550	28.190	28.550	28.417	154,300
2025-03-24	28.000	28.090	27.700	28.080	27.949	131,300
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	140,600
2025-03-19	27.060	27.750	26.950	27.490	27.362	178,900
2025-03-18	27.470	27.470	26.260	26.900	26.775	326,900
2025-03-17	27.690	27.800	27.400	27.540	27.412	136,000
2025-03-14	27.350	27.760	27.210	27.730	27.601	94,300
2025-03-13	27.790	27.790	27.110	27.240	27.113	175,200
2025-03-12	27.870	28.000	27.350	27.950	27.820	155,200
2025-03-11	27.540	27.840	26.980	27.420	27.292	220,000
2025-03-10	28.180	28.180	27.410	27.740	27.611	204,700
2025-03-07	28.620	29.250	28.480	29.110	28.941	114,100
2025-03-06	28.530	29.200	28.530	28.830	28.663	84,500
2025-03-05	28.540	29.070	28.330	28.970	28.802	182,500
2025-03-04	27.680	29.000	27.680	28.600	28.434	338,500
2025-03-03	28.780	28.950	27.740	27.880	27.719	160,200
2025-02-28	28.110	28.550	27.900	28.470	28.305	168,400
2025-02-27	29.140	29.210	28.100	28.200	28.037	286,600
2025-02-26	29.340	29.470	28.740	28.920	28.753	165,900
2025-02-25	29.830	29.900	29.300	29.380	29.210	137,500
2025-02-24	30.390	30.600	29.980	30.020	29.846	154,500
2025-02-21	30.990	31.000	30.010	30.050	29.876	138,400

← NewerPage 7 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.