Alphabet Inc. (NEO:ZGOO)
Canada
· Delayed Price · Currency is CAD 12.15
-0.11 (-0.90%)
Mar 9, 2026, 10:14 AM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.12 | 12.15 | 12.12 | 12.15 | - | -0.90% | - |
| Mar 6, 2026 | 12.32 | 12.32 | 12.26 | 12.26 | 12.26 | -1.13% | 970 |
| Mar 5, 2026 | 12.37 | 12.40 | 12.37 | 12.40 | 12.40 | -0.88% | 1,310 |
| Mar 4, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.96% | 2,677 |
| Mar 3, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.99% | 350 |
| Feb 25, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% | 111 |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 316 |
| Feb 23, 2026 | 13.12 | 13.12 | 12.80 | 12.80 | 12.80 | -1.39% | 2,584 |
| Feb 20, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 4.09% | 1,153 |
| Feb 19, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.32% | 255 |
| Feb 18, 2026 | 12.44 | 12.55 | 12.44 | 12.51 | 12.51 | 0.89% | 1,500 |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 299 |
| Feb 13, 2026 | 12.62 | 12.62 | 12.60 | 12.60 | 12.60 | -2.85% | 1,512 |
| Feb 12, 2026 | 12.88 | 12.97 | 12.88 | 12.97 | 12.97 | 0.62% | 1,315 |
| Feb 11, 2026 | 12.87 | 12.89 | 12.87 | 12.89 | 12.89 | -1.60% | 627 |
| Feb 10, 2026 | 13.24 | 13.24 | 13.10 | 13.10 | 13.10 | -2.60% | 799 |
| Feb 9, 2026 | 13.25 | 13.45 | 13.20 | 13.45 | 13.45 | 1.05% | 1,417 |
| Feb 6, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.22% | 121 |
| Feb 5, 2026 | 13.23 | 13.23 | 12.93 | 13.15 | 13.15 | -4.01% | 829 |
| Feb 4, 2026 | 13.83 | 13.83 | 13.70 | 13.70 | 13.70 | -3.39% | 500 |
| Feb 3, 2026 | 14.22 | 14.22 | 14.18 | 14.18 | 14.18 | -0.07% | 1,121 |
| Feb 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.45% | 158 |
| Jan 29, 2026 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | 0.58% | 916 |
| Jan 28, 2026 | 13.88 | 13.88 | 13.77 | 13.77 | 13.77 | -0.51% | 5,610 |
| Jan 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.47% | 252 |
| Jan 26, 2026 | 13.55 | 13.64 | 13.55 | 13.64 | 13.64 | 0.22% | 1,651 |
| Jan 23, 2026 | 13.67 | 13.67 | 13.55 | 13.61 | 13.61 | 0.81% | 734 |
| Jan 21, 2026 | 13.28 | 13.50 | 13.28 | 13.50 | 13.50 | 1.73% | 474 |
| Jan 20, 2026 | 13.23 | 13.46 | 13.23 | 13.27 | 13.27 | -3.00% | 5,744 |
| Jan 19, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.44% | 103 |
| Jan 16, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.87% | 112 |
| Jan 15, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.43% | 487 |
| Jan 14, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | -1.71% | 2,100 |
| Jan 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.93% | 745 |
| Jan 12, 2026 | 13.62 | 13.64 | 13.62 | 13.64 | 13.64 | -0.07% | 350 |
| Jan 9, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.87% | 257 |
| Jan 8, 2026 | 13.47 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | 3,723 |
| Jan 7, 2026 | 13.23 | 13.30 | 13.23 | 13.30 | 13.30 | 2.39% | 1,500 |
| Jan 6, 2026 | 12.99 | 13.20 | 12.98 | 12.99 | 12.99 | -0.31% | 73,542 |
| Jan 2, 2026 | 13.14 | 13.14 | 12.90 | 13.03 | 13.03 | 1.48% | 1,985 |
| Dec 22, 2025 | 12.83 | 12.84 | 12.69 | 12.84 | 12.84 | 1.18% | 1,814 |
| Dec 19, 2025 | 12.62 | 12.73 | 12.61 | 12.69 | 12.69 | 2.17% | 108,300 |
| Dec 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.82% | 200 |
| Dec 16, 2025 | 12.76 | 12.83 | 12.65 | 12.65 | 12.65 | -0.24% | 600 |
| Dec 15, 2025 | 12.88 | 12.88 | 12.68 | 12.68 | 12.68 | -4.30% | 1,645 |
| Dec 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | 310 |
| Dec 10, 2025 | 13.14 | 13.14 | 13.10 | 13.10 | 13.10 | 1.24% | 400 |
| Dec 8, 2025 | 13.03 | 13.03 | 12.92 | 12.94 | 12.94 | -2.49% | 1,210 |
| Dec 5, 2025 | 13.31 | 13.31 | 13.27 | 13.27 | 13.27 | 0.08% | 1,300 |
| Dec 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% | 1,300 |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.69% | 500 |
| Dec 1, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -3.34% | 222 |
| Nov 28, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.51% | 200 |
| Nov 27, 2025 | 13.37 | 13.37 | 13.15 | 13.15 | 13.15 | -0.98% | 2,919 |
| Nov 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% | 900 |
| Nov 25, 2025 | 13.53 | 13.53 | 13.21 | 13.34 | 13.34 | 1.21% | 2,051 |
| Nov 24, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 6.98% | 311 |
| Nov 21, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.40% | 200 |
| Nov 20, 2025 | 12.58 | 12.58 | 12.15 | 12.15 | 12.15 | 3.40% | 4,200 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | -0.68% | 780 |
| Nov 17, 2025 | 11.87 | 11.90 | 11.83 | 11.83 | 11.83 | 1.81% | 1,673 |
| Nov 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.01% | 1,045 |
| Nov 11, 2025 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | - | 303 |
| Nov 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.54% | 1,300 |
| Nov 7, 2025 | 11.45 | 11.57 | 11.45 | 11.57 | 11.57 | -2.36% | 300 |
| Nov 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.78% | - |
| Nov 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Nov 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.87% | 265 |
| Nov 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% | - |
| Oct 31, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 2 |
| Oct 30, 2025 | 11.99 | 11.99 | 11.77 | 11.77 | 11.77 | 3.79% | 1,089 |
| Oct 29, 2025 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | 2.44% | 200 |
| Oct 28, 2025 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 2.59% | 700 |
| Oct 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Oct 24, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.98% | 50 |
| Oct 23, 2025 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | -0.38% | 150 |
| Oct 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Oct 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Oct 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 60 |
| Oct 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |