Alphabet Inc. (TSX:GOOG)
Canada
· Delayed Price · Currency is CAD 48.07
-0.48 (-0.99%)
Mar 6, 2026, 3:22 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.79 | 48.41 | 47.61 | 48.07 | 48.04 | -0.99% | 165,900 |
| Mar 5, 2026 | 48.84 | 48.84 | 48.08 | 48.55 | 48.52 | -0.86% | 242,851 |
| Mar 4, 2026 | 48.86 | 49.25 | 48.59 | 48.97 | 48.94 | -0.04% | 295,253 |
| Mar 3, 2026 | 48.19 | 49.00 | 47.87 | 48.99 | 48.96 | -1.03% | 335,309 |
| Mar 2, 2026 | 48.91 | 49.69 | 48.58 | 49.50 | 49.47 | -1.43% | 252,606 |
| Feb 27, 2026 | 49.06 | 50.29 | 49.06 | 50.22 | 50.18 | 1.07% | 145,878 |
| Feb 26, 2026 | 50.43 | 50.45 | 48.82 | 49.69 | 49.66 | -1.56% | 308,871 |
| Feb 25, 2026 | 50.31 | 50.60 | 49.95 | 50.48 | 50.44 | 0.76% | 190,298 |
| Feb 24, 2026 | 50.17 | 50.37 | 49.43 | 50.10 | 50.06 | -0.44% | 166,564 |
| Feb 23, 2026 | 51.43 | 51.50 | 50.05 | 50.32 | 50.28 | -1.14% | 157,450 |
| Feb 20, 2026 | 49.15 | 51.10 | 49.15 | 50.90 | 50.86 | 3.84% | 347,987 |
| Feb 19, 2026 | 48.86 | 49.38 | 48.60 | 49.02 | 48.99 | -0.12% | 146,134 |
| Feb 18, 2026 | 48.81 | 49.38 | 48.78 | 49.08 | 49.05 | 0.43% | 235,508 |
| Feb 17, 2026 | 48.69 | 49.17 | 47.92 | 48.87 | 48.84 | -1.35% | 459,416 |
| Feb 13, 2026 | 49.72 | 49.82 | 49.06 | 49.54 | 49.51 | -0.84% | 305,618 |
| Feb 12, 2026 | 50.45 | 51.04 | 49.77 | 49.96 | 49.92 | -0.75% | 433,517 |
| Feb 11, 2026 | 51.51 | 51.86 | 50.09 | 50.34 | 50.30 | -2.44% | 599,499 |
| Feb 10, 2026 | 52.06 | 52.06 | 50.88 | 51.60 | 51.56 | -1.66% | 475,890 |
| Feb 9, 2026 | 52.09 | 52.92 | 51.36 | 52.47 | 52.43 | 0.36% | 286,287 |
| Feb 6, 2026 | 52.97 | 53.35 | 51.75 | 52.28 | 52.24 | -2.68% | 681,980 |
| Feb 5, 2026 | 50.65 | 53.74 | 49.58 | 53.72 | 53.68 | -0.61% | 755,314 |
| Feb 4, 2026 | 55.53 | 55.66 | 53.21 | 54.05 | 54.01 | -1.91% | 655,240 |
| Feb 3, 2026 | 56.29 | 56.60 | 54.75 | 55.10 | 55.06 | -1.36% | 317,598 |
| Feb 2, 2026 | 54.40 | 55.86 | 54.33 | 55.86 | 55.82 | 2.12% | 247,123 |
| Jan 30, 2026 | 54.08 | 54.99 | 53.75 | 54.70 | 54.66 | -0.33% | 152,359 |
| Jan 29, 2026 | 54.99 | 55.30 | 52.86 | 54.88 | 54.84 | 0.57% | 375,139 |
| Jan 28, 2026 | 54.45 | 54.57 | 53.70 | 54.57 | 54.53 | 0.72% | 241,916 |
| Jan 27, 2026 | 54.48 | 54.69 | 53.98 | 54.18 | 54.14 | 0.04% | 213,683 |
| Jan 26, 2026 | 53.08 | 54.37 | 53.00 | 54.16 | 54.12 | 1.75% | 246,045 |
| Jan 23, 2026 | 53.70 | 53.97 | 53.04 | 53.23 | 53.19 | -0.43% | 194,611 |
| Jan 22, 2026 | 54.09 | 54.17 | 53.17 | 53.46 | 53.42 | 0.68% | 218,575 |
| Jan 21, 2026 | 51.93 | 53.75 | 51.67 | 53.10 | 53.06 | 1.90% | 469,792 |
| Jan 20, 2026 | 51.85 | 53.06 | 51.85 | 52.11 | 52.07 | -0.57% | 352,869 |
| Jan 19, 2026 | 52.70 | 52.75 | 52.00 | 52.41 | 52.37 | -2.06% | 170,067 |
| Jan 16, 2026 | 54.25 | 54.25 | 53.10 | 53.51 | 53.47 | -0.72% | 309,980 |
| Jan 15, 2026 | 54.71 | 54.71 | 53.61 | 53.90 | 53.86 | -0.88% | 302,298 |
| Jan 14, 2026 | 54.22 | 54.52 | 53.60 | 54.38 | 54.34 | -0.09% | 212,325 |
| Jan 13, 2026 | 54.18 | 55.17 | 54.11 | 54.43 | 54.39 | 1.10% | 258,244 |
| Jan 12, 2026 | 52.93 | 54.06 | 52.71 | 53.84 | 53.80 | 1.07% | 312,803 |
| Jan 9, 2026 | 52.97 | 53.61 | 52.79 | 53.27 | 53.23 | 0.91% | 188,526 |
| Jan 8, 2026 | 53.23 | 53.38 | 52.10 | 52.79 | 52.75 | 1.23% | 230,058 |
| Jan 7, 2026 | 50.92 | 52.80 | 50.92 | 52.15 | 52.11 | 2.46% | 298,347 |
| Jan 6, 2026 | 51.35 | 52.00 | 50.57 | 50.90 | 50.86 | -0.97% | 244,617 |
| Jan 5, 2026 | 51.41 | 51.57 | 51.02 | 51.40 | 51.36 | 0.71% | 167,542 |
| Jan 2, 2026 | 51.40 | 52.26 | 50.29 | 51.04 | 51.00 | 0.51% | 314,976 |
| Dec 31, 2025 | 50.77 | 51.03 | 50.55 | 50.78 | 50.74 | -0.29% | 103,749 |
| Dec 30, 2025 | 50.79 | 51.40 | 50.79 | 50.93 | 50.89 | - | 98,609 |
| Dec 29, 2025 | 50.73 | 50.99 | 50.52 | 50.93 | 50.89 | -0.37% | 118,738 |
| Dec 24, 2025 | 51.22 | 51.22 | 50.76 | 51.12 | 51.08 | -0.16% | 86,517 |
| Dec 23, 2025 | 50.42 | 51.22 | 50.35 | 51.20 | 51.16 | 1.47% | 141,069 |
| Dec 22, 2025 | 50.46 | 50.48 | 49.68 | 50.46 | 50.42 | 0.74% | 194,471 |
| Dec 19, 2025 | 49.28 | 50.09 | 49.00 | 50.09 | 50.05 | 1.79% | 236,984 |
| Dec 18, 2025 | 49.10 | 49.45 | 48.75 | 49.21 | 49.18 | 1.82% | 175,098 |
| Dec 17, 2025 | 50.05 | 50.05 | 48.23 | 48.33 | 48.30 | -3.11% | 315,308 |
| Dec 16, 2025 | 49.60 | 50.51 | 49.30 | 49.88 | 49.84 | -0.66% | 255,720 |
| Dec 15, 2025 | 50.60 | 50.63 | 49.56 | 50.21 | 50.17 | -0.46% | 205,291 |
| Dec 12, 2025 | 51.06 | 51.21 | 49.79 | 50.44 | 50.40 | -0.96% | 334,703 |
| Dec 11, 2025 | 52.07 | 52.18 | 50.29 | 50.93 | 50.89 | -2.19% | 287,524 |
| Dec 10, 2025 | 51.36 | 52.20 | 51.20 | 52.07 | 52.03 | 0.91% | 156,072 |
| Dec 9, 2025 | 50.81 | 51.69 | 50.72 | 51.60 | 51.56 | 1.12% | 190,812 |
| Dec 8, 2025 | 52.14 | 52.14 | 50.59 | 51.03 | 50.99 | -2.35% | 317,937 |
| Dec 5, 2025 | 51.96 | 52.50 | 51.91 | 52.26 | 52.19 | 1.22% | 276,140 |
| Dec 4, 2025 | 52.45 | 52.45 | 51.23 | 51.63 | 51.56 | -0.75% | 226,046 |
| Dec 3, 2025 | 51.28 | 52.24 | 51.00 | 52.02 | 51.95 | 1.42% | 390,074 |
| Dec 2, 2025 | 51.44 | 51.67 | 50.99 | 51.29 | 51.22 | 0.20% | 198,055 |
| Dec 1, 2025 | 51.58 | 51.80 | 50.97 | 51.19 | 51.12 | -1.50% | 291,450 |
| Nov 28, 2025 | 52.52 | 53.00 | 51.49 | 51.97 | 51.90 | -1.33% | 229,232 |
| Nov 27, 2025 | 52.38 | 52.68 | 52.11 | 52.67 | 52.60 | 1.23% | 61,647 |
| Nov 26, 2025 | 52.13 | 52.73 | 51.47 | 52.03 | 51.96 | -1.06% | 621,525 |
| Nov 25, 2025 | 53.11 | 53.32 | 51.61 | 52.59 | 52.52 | 1.70% | 700,098 |
| Nov 24, 2025 | 50.47 | 51.81 | 50.25 | 51.71 | 51.64 | 6.27% | 604,974 |
| Nov 21, 2025 | 48.18 | 49.32 | 47.85 | 48.66 | 48.59 | 3.31% | 427,921 |
| Nov 20, 2025 | 49.50 | 49.84 | 46.96 | 47.10 | 47.04 | -1.03% | 489,547 |
| Nov 19, 2025 | 46.73 | 49.38 | 46.73 | 47.59 | 47.53 | 2.65% | 491,857 |
| Nov 18, 2025 | 46.77 | 47.00 | 45.34 | 46.36 | 46.30 | -0.02% | 279,650 |
| Nov 17, 2025 | 46.44 | 47.77 | 46.18 | 46.37 | 46.31 | 3.00% | 413,260 |
| Nov 14, 2025 | 44.18 | 45.32 | 44.18 | 45.02 | 44.96 | -0.75% | 188,809 |
| Nov 13, 2025 | 46.04 | 46.07 | 45.17 | 45.36 | 45.30 | -2.89% | 195,525 |
| Nov 12, 2025 | 47.45 | 47.45 | 46.22 | 46.71 | 46.65 | -1.46% | 211,824 |
| Nov 11, 2025 | 46.87 | 47.49 | 46.80 | 47.40 | 47.34 | 0.36% | 150,435 |
| Nov 10, 2025 | 46.35 | 47.33 | 46.07 | 47.23 | 47.17 | 3.94% | 270,614 |
| Nov 7, 2025 | 46.15 | 46.15 | 44.80 | 45.44 | 45.38 | -1.86% | 309,768 |
| Nov 6, 2025 | 46.48 | 46.92 | 45.80 | 46.30 | 46.24 | 0.02% | 186,702 |
| Nov 5, 2025 | 45.36 | 46.56 | 45.23 | 46.29 | 46.23 | 2.62% | 404,956 |
| Nov 4, 2025 | 45.02 | 45.75 | 45.00 | 45.11 | 45.05 | -2.23% | 227,355 |
| Nov 3, 2025 | 46.02 | 46.45 | 45.60 | 46.14 | 46.08 | 0.68% | 278,651 |
| Oct 31, 2025 | 46.00 | 46.47 | 45.13 | 45.83 | 45.77 | -0.02% | 271,318 |
| Oct 30, 2025 | 47.33 | 47.33 | 45.63 | 45.84 | 45.78 | 2.32% | 925,554 |
| Oct 29, 2025 | 43.79 | 44.87 | 43.71 | 44.80 | 44.74 | 2.49% | 364,796 |
| Oct 28, 2025 | 44.00 | 44.10 | 43.47 | 43.71 | 43.65 | -0.48% | 375,774 |
| Oct 27, 2025 | 43.21 | 44.00 | 43.13 | 43.92 | 43.86 | 3.56% | 397,630 |
| Oct 24, 2025 | 41.84 | 42.69 | 41.73 | 42.41 | 42.35 | 2.76% | 213,271 |
| Oct 23, 2025 | 41.26 | 41.58 | 41.21 | 41.27 | 41.21 | 0.46% | 149,977 |
| Oct 22, 2025 | 41.45 | 41.81 | 40.78 | 41.08 | 41.02 | 0.29% | 262,192 |
| Oct 21, 2025 | 41.58 | 41.58 | 39.87 | 40.96 | 40.90 | -2.15% | 410,671 |
| Oct 20, 2025 | 41.54 | 41.92 | 41.44 | 41.86 | 41.80 | 1.45% | 128,711 |
| Oct 17, 2025 | 40.84 | 41.44 | 40.44 | 41.26 | 41.20 | 0.68% | 153,751 |
| Oct 16, 2025 | 41.13 | 41.89 | 40.83 | 40.98 | 40.92 | 0.02% | 182,409 |
| Oct 15, 2025 | 40.32 | 41.10 | 40.20 | 40.97 | 40.91 | 2.17% | 228,882 |
| Oct 14, 2025 | 39.32 | 40.36 | 39.20 | 40.10 | 40.05 | 3.70% | 189,028 |