Alphabet Inc. (NEO:ZGOO)
Canada
· Delayed Price · Currency is CAD 14.20
-0.16 (-1.11%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.27 | 14.36 | 14.26 | 14.36 | 14.36 | 3.76% | 2,872 |
| Apr 23, 2026 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | 2.06% | 609 |
| Apr 21, 2026 | 13.78 | 13.78 | 13.56 | 13.56 | 13.56 | -1.60% | 367 |
| Apr 20, 2026 | 13.85 | 13.85 | 13.78 | 13.78 | 13.78 | -1.01% | 425 |
| Apr 17, 2026 | 13.73 | 13.92 | 13.73 | 13.92 | 13.92 | 1.53% | 200 |
| Apr 16, 2026 | 13.72 | 13.72 | 13.71 | 13.71 | 13.71 | 0.66% | 546 |
| Apr 15, 2026 | 13.56 | 13.62 | 13.56 | 13.62 | 13.62 | 0.67% | 400 |
| Apr 14, 2026 | 13.48 | 13.53 | 13.48 | 13.53 | 13.53 | 4.32% | 842 |
| Apr 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.46% | 1,000 |
| Apr 10, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 5.51% | 462 |
| Apr 7, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 1.73% | 201 |
| Apr 6, 2026 | 12.13 | 12.15 | 12.12 | 12.14 | 12.14 | 0.41% | 73,771 |
| Apr 2, 2026 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | -0.25% | 1,637 |
| Apr 1, 2026 | 12.03 | 12.12 | 12.03 | 12.12 | 12.12 | 5.21% | 2,509 |
| Mar 31, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.58% | 240 |
| Mar 30, 2026 | 11.34 | 11.34 | 11.23 | 11.23 | 11.23 | -1.49% | 2,759 |
| Mar 27, 2026 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | -2.31% | 2,080 |
| Mar 26, 2026 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | -2.51% | 435 |
| Mar 24, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.23% | 1,003 |
| Mar 20, 2026 | 12.48 | 12.48 | 12.37 | 12.37 | 12.37 | -1.51% | 736 |
| Mar 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% | 121 |
| Mar 16, 2026 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | 0.64% | 1,064 |
| Mar 12, 2026 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | 2.55% | 1,106 |
| Mar 9, 2026 | 12.12 | 12.15 | 12.12 | 12.15 | 12.15 | -0.90% | 1,316 |
| 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 |