Alphabet Inc. (TSX:GOOG)
Canada
· Delayed Price · Currency is CAD 52.26
+0.63 (1.22%)
At close: Dec 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.96 | 52.50 | 51.91 | 52.26 | 52.26 | 1.22% | 276,140 |
| Dec 4, 2025 | 52.45 | 52.45 | 51.23 | 51.63 | 51.63 | -0.75% | 226,046 |
| Dec 3, 2025 | 51.28 | 52.24 | 51.00 | 52.02 | 52.02 | 1.42% | 390,074 |
| Dec 2, 2025 | 51.44 | 51.67 | 50.99 | 51.29 | 51.29 | 0.20% | 198,055 |
| Dec 1, 2025 | 51.58 | 51.80 | 50.97 | 51.19 | 51.19 | -1.50% | 291,450 |
| Nov 28, 2025 | 52.52 | 53.00 | 51.49 | 51.97 | 51.97 | -1.33% | 229,232 |
| Nov 27, 2025 | 52.38 | 52.68 | 52.11 | 52.67 | 52.67 | 1.23% | 61,647 |
| Nov 26, 2025 | 52.13 | 52.73 | 51.47 | 52.03 | 52.03 | -1.06% | 621,525 |
| Nov 25, 2025 | 53.11 | 53.32 | 51.61 | 52.59 | 52.59 | 1.70% | 700,098 |
| Nov 24, 2025 | 50.47 | 51.81 | 50.25 | 51.71 | 51.71 | 6.27% | 604,974 |
| Nov 21, 2025 | 48.18 | 49.32 | 47.85 | 48.66 | 48.66 | 3.31% | 427,921 |
| Nov 20, 2025 | 49.50 | 49.84 | 46.96 | 47.10 | 47.10 | -1.03% | 489,547 |
| Nov 19, 2025 | 46.73 | 49.38 | 46.73 | 47.59 | 47.59 | 2.65% | 491,857 |
| Nov 18, 2025 | 46.77 | 47.00 | 45.34 | 46.36 | 46.36 | -0.02% | 279,650 |
| Nov 17, 2025 | 46.44 | 47.77 | 46.18 | 46.37 | 46.37 | 3.00% | 413,260 |
| Nov 14, 2025 | 44.18 | 45.32 | 44.18 | 45.02 | 45.02 | -0.75% | 188,809 |
| Nov 13, 2025 | 46.04 | 46.07 | 45.17 | 45.36 | 45.36 | -2.89% | 195,525 |
| Nov 12, 2025 | 47.45 | 47.45 | 46.22 | 46.71 | 46.71 | -1.46% | 211,824 |
| Nov 11, 2025 | 46.87 | 47.49 | 46.80 | 47.40 | 47.40 | 0.36% | 150,435 |
| Nov 10, 2025 | 46.35 | 47.33 | 46.07 | 47.23 | 47.23 | 3.94% | 270,614 |
| Nov 7, 2025 | 46.15 | 46.15 | 44.80 | 45.44 | 45.44 | -1.86% | 309,768 |
| Nov 6, 2025 | 46.48 | 46.92 | 45.80 | 46.30 | 46.30 | 0.02% | 186,702 |
| Nov 5, 2025 | 45.36 | 46.56 | 45.23 | 46.29 | 46.29 | 2.62% | 404,956 |
| Nov 4, 2025 | 45.02 | 45.75 | 45.00 | 45.11 | 45.11 | -2.23% | 227,355 |
| Nov 3, 2025 | 46.02 | 46.45 | 45.60 | 46.14 | 46.14 | 0.68% | 278,651 |
| Oct 31, 2025 | 46.00 | 46.47 | 45.13 | 45.83 | 45.83 | -0.02% | 271,318 |
| Oct 30, 2025 | 47.33 | 47.33 | 45.63 | 45.84 | 45.84 | 2.32% | 925,554 |
| Oct 29, 2025 | 43.79 | 44.87 | 43.71 | 44.80 | 44.80 | 2.49% | 364,796 |
| Oct 28, 2025 | 44.00 | 44.10 | 43.47 | 43.71 | 43.71 | -0.48% | 375,774 |
| Oct 27, 2025 | 43.21 | 44.00 | 43.13 | 43.92 | 43.92 | 3.56% | 397,630 |
| Oct 24, 2025 | 41.84 | 42.69 | 41.73 | 42.41 | 42.41 | 2.76% | 213,271 |
| Oct 23, 2025 | 41.26 | 41.58 | 41.21 | 41.27 | 41.27 | 0.46% | 149,977 |
| Oct 22, 2025 | 41.45 | 41.81 | 40.78 | 41.08 | 41.08 | 0.29% | 262,192 |
| Oct 21, 2025 | 41.58 | 41.58 | 39.87 | 40.96 | 40.96 | -2.15% | 410,671 |
| Oct 20, 2025 | 41.54 | 41.92 | 41.44 | 41.86 | 41.86 | 1.45% | 128,711 |
| Oct 17, 2025 | 40.84 | 41.44 | 40.44 | 41.26 | 41.26 | 0.68% | 153,751 |
| Oct 16, 2025 | 41.13 | 41.89 | 40.83 | 40.98 | 40.98 | 0.02% | 182,409 |
| Oct 15, 2025 | 40.32 | 41.10 | 40.20 | 40.97 | 40.97 | 2.17% | 228,882 |
| Oct 14, 2025 | 39.32 | 40.36 | 39.20 | 40.10 | 40.10 | 3.70% | 189,028 |
| Oct 10, 2025 | 39.39 | 39.80 | 38.55 | 38.67 | 38.67 | -1.93% | 203,753 |
| Oct 9, 2025 | 39.92 | 39.97 | 39.04 | 39.43 | 39.43 | -1.40% | 253,382 |
| Oct 8, 2025 | 40.13 | 40.23 | 39.92 | 39.99 | 39.99 | -0.70% | 147,964 |
| Oct 7, 2025 | 40.59 | 40.95 | 40.21 | 40.27 | 40.27 | -1.71% | 212,929 |
| Oct 6, 2025 | 40.08 | 41.06 | 40.04 | 40.97 | 40.97 | 2.14% | 366,211 |
| Oct 3, 2025 | 39.98 | 40.23 | 39.50 | 40.11 | 40.11 | - | 233,640 |
| Oct 2, 2025 | 40.08 | 40.33 | 39.62 | 40.11 | 40.11 | 0.30% | 359,819 |
| Oct 1, 2025 | 39.25 | 40.23 | 39.00 | 39.99 | 39.99 | 0.83% | 184,455 |
| Sep 30, 2025 | 39.62 | 39.68 | 39.03 | 39.66 | 39.66 | -0.30% | 182,688 |
| Sep 29, 2025 | 40.39 | 40.96 | 39.64 | 39.78 | 39.78 | -1.09% | 225,728 |
| Sep 26, 2025 | 40.31 | 40.70 | 40.16 | 40.22 | 40.22 | 0.30% | 127,052 |
| Sep 25, 2025 | 39.85 | 40.25 | 39.40 | 40.10 | 40.10 | -0.57% | 189,550 |
| Sep 24, 2025 | 41.09 | 41.15 | 40.29 | 40.33 | 40.33 | -1.83% | 163,960 |
| Sep 23, 2025 | 41.30 | 41.51 | 40.90 | 41.08 | 41.08 | -0.29% | 142,633 |
| Sep 22, 2025 | 41.56 | 41.75 | 40.88 | 41.20 | 41.20 | -0.89% | 370,928 |
| Sep 19, 2025 | 41.30 | 41.79 | 41.08 | 41.57 | 41.57 | 1.07% | 230,910 |
| Sep 18, 2025 | 41.07 | 41.38 | 40.77 | 41.13 | 41.13 | 1.18% | 216,600 |
| Sep 17, 2025 | 40.96 | 41.07 | 40.20 | 40.65 | 40.65 | -0.81% | 152,659 |
| Sep 16, 2025 | 41.17 | 41.24 | 40.76 | 40.98 | 40.98 | -0.17% | 147,514 |
| Sep 15, 2025 | 39.98 | 41.17 | 39.98 | 41.05 | 41.05 | 4.29% | 266,258 |
| Sep 12, 2025 | 39.31 | 39.52 | 38.91 | 39.36 | 39.36 | 0.25% | 149,840 |
| Sep 11, 2025 | 39.14 | 39.55 | 38.57 | 39.26 | 39.26 | 0.49% | 205,310 |
| Sep 10, 2025 | 39.04 | 39.45 | 38.87 | 39.07 | 39.07 | -0.20% | 142,468 |
| Sep 9, 2025 | 38.18 | 39.23 | 38.13 | 39.15 | 39.15 | 2.54% | 136,637 |
| Sep 8, 2025 | 38.47 | 38.88 | 38.18 | 38.18 | 38.18 | -0.42% | 134,315 |
| Sep 5, 2025 | 37.96 | 38.51 | 37.93 | 38.34 | 38.31 | 1.00% | 238,559 |
| Sep 4, 2025 | 37.59 | 37.96 | 37.02 | 37.96 | 37.93 | 0.69% | 224,897 |
| Sep 3, 2025 | 36.98 | 37.80 | 36.74 | 37.70 | 37.67 | 9.02% | 844,177 |
| Sep 2, 2025 | 34.16 | 34.65 | 33.77 | 34.58 | 34.55 | -0.77% | 207,094 |
| Aug 29, 2025 | 34.51 | 35.11 | 34.45 | 34.85 | 34.82 | 0.52% | 266,412 |
| Aug 28, 2025 | 33.93 | 34.75 | 33.90 | 34.67 | 34.64 | 1.94% | 170,031 |
| Aug 27, 2025 | 33.73 | 34.20 | 33.73 | 34.01 | 33.98 | 0.24% | 204,573 |
| Aug 26, 2025 | 34.07 | 34.07 | 33.74 | 33.93 | 33.90 | -0.76% | 129,980 |
| Aug 25, 2025 | 33.82 | 34.48 | 33.67 | 34.19 | 34.16 | 1.15% | 268,228 |
| Aug 22, 2025 | 33.25 | 34.15 | 33.04 | 33.80 | 33.77 | 3.21% | 768,423 |
| Aug 21, 2025 | 32.74 | 33.19 | 32.73 | 32.75 | 32.72 | 0.28% | 114,362 |
| Aug 20, 2025 | 32.89 | 33.00 | 32.28 | 32.66 | 32.63 | -1.21% | 228,476 |
| Aug 19, 2025 | 33.36 | 33.36 | 32.83 | 33.06 | 33.03 | -0.96% | 137,677 |
| Aug 18, 2025 | 33.57 | 33.64 | 33.25 | 33.38 | 33.35 | -0.27% | 122,477 |
| Aug 15, 2025 | 33.47 | 33.88 | 33.05 | 33.47 | 33.44 | 0.51% | 403,983 |
| Aug 14, 2025 | 33.15 | 33.56 | 33.08 | 33.30 | 33.27 | 0.33% | 147,507 |
| Aug 13, 2025 | 33.47 | 33.55 | 32.48 | 33.19 | 33.16 | -0.48% | 560,330 |
| Aug 12, 2025 | 33.06 | 33.51 | 32.94 | 33.35 | 33.32 | 1.18% | 700,736 |
| Aug 11, 2025 | 33.01 | 33.05 | 32.68 | 32.96 | 32.93 | -0.21% | 160,522 |
| Aug 8, 2025 | 32.34 | 33.24 | 32.34 | 33.03 | 33.00 | 2.55% | 430,838 |
| Aug 7, 2025 | 32.35 | 32.42 | 31.93 | 32.21 | 32.18 | 0.09% | 174,137 |
| Aug 6, 2025 | 31.95 | 32.25 | 31.80 | 32.18 | 32.15 | 0.81% | 182,180 |
| Aug 5, 2025 | 31.88 | 32.48 | 31.84 | 31.92 | 31.89 | 2.84% | 334,875 |
| Aug 1, 2025 | 30.99 | 31.33 | 30.85 | 31.04 | 31.01 | -1.62% | 281,108 |
| Jul 31, 2025 | 32.21 | 32.21 | 31.42 | 31.55 | 31.52 | -2.38% | 503,081 |
| Jul 30, 2025 | 32.13 | 32.45 | 32.00 | 32.32 | 32.29 | 0.59% | 243,862 |
| Jul 29, 2025 | 31.65 | 32.16 | 31.59 | 32.13 | 32.10 | 1.55% | 381,221 |
| Jul 28, 2025 | 31.85 | 31.88 | 31.40 | 31.64 | 31.61 | -0.35% | 374,832 |
| Jul 25, 2025 | 31.60 | 31.95 | 31.45 | 31.75 | 31.72 | 0.32% | 303,588 |
| Jul 24, 2025 | 32.34 | 32.56 | 31.43 | 31.65 | 31.62 | 0.86% | 832,684 |
| Jul 23, 2025 | 31.54 | 31.60 | 31.13 | 31.38 | 31.35 | -0.35% | 394,954 |
| Jul 22, 2025 | 31.53 | 31.53 | 30.87 | 31.49 | 31.46 | 0.51% | 642,832 |
| Jul 21, 2025 | 30.66 | 31.33 | 30.66 | 31.33 | 31.30 | 2.76% | 354,650 |
| Jul 18, 2025 | 30.51 | 30.65 | 30.28 | 30.49 | 30.46 | 0.86% | 158,896 |
| Jul 17, 2025 | 30.04 | 30.32 | 29.73 | 30.23 | 30.20 | 0.27% | 240,043 |
| Jul 16, 2025 | 30.22 | 30.33 | 29.99 | 30.15 | 30.12 | 0.57% | 293,253 |