Skip to main content
Alphabet Inc. (TSX:GOOG)
Canada flag Canada · Delayed Price · Currency is CAD
28.82
-0.24 (-0.83%)
Jun 13, 2025, 4:00 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202528.5029.2828.5028.82--0.83%213,913
Jun 12, 202529.1729.2428.9429.06--0.99%103,728
Jun 11, 202529.8029.8129.2429.35--0.61%141,927
Jun 10, 202529.2029.9528.9829.53-1.16%556,347
Jun 9, 202528.8429.2028.8429.19-1.60%219,866
Jun 6, 202528.2828.8628.2828.73-2.90%400,443
Jun 5, 202528.1428.3027.8327.92-0.32%237,720
Jun 4, 202527.6727.8427.5827.83-0.91%238,761
Jun 3, 202527.8327.8827.4027.58--1.50%456,637
Jun 2, 202527.8528.1027.7228.00--1.44%222,464
May 30, 202528.3828.4927.7228.41--0.14%445,625
May 29, 202528.8028.8128.2528.45--0.32%221,848
May 28, 202528.6629.0028.4528.54--0.21%147,719
May 27, 202528.2028.6428.2028.60-0.25%234,583
May 26, 202528.0328.5328.0328.53-2.29%61,042
May 23, 202528.0228.1427.8527.89--1.52%233,325
May 22, 202528.5129.2528.2628.32-1.32%567,719
May 21, 202527.1628.6727.1627.95-2.80%518,626
May 20, 202527.5627.8927.0227.19--1.34%421,858
May 16, 202527.7828.0427.4627.56-1.40%264,255
May 15, 202527.5127.5126.9427.18--0.88%201,498
May 14, 202526.6027.6826.4827.42-3.63%386,617
May 13, 202526.3526.6425.9326.46-0.80%304,786
May 12, 202526.1226.3625.9726.25-3.31%350,671
May 9, 202525.6225.7225.3125.41--0.86%304,179
May 8, 202525.7325.9225.3825.63-1.75%500,346
May 7, 202527.3527.4524.6625.19--7.39%1,472,849
May 6, 202527.0327.4226.8827.20--0.55%97,822
May 5, 202527.1427.5027.1427.35-0.11%81,358
May 2, 202527.1827.4526.9827.32-1.83%162,612
May 1, 202526.8127.0026.5626.83-1.02%163,844
Apr 30, 202526.3626.5725.9026.56--0.56%144,038
Apr 29, 202526.7326.7926.3026.71--0.26%114,491
Apr 28, 202527.0827.1426.4126.78--1.03%168,097
Apr 25, 202527.5527.6526.8727.06-1.58%390,655
Apr 24, 202526.1026.6526.0726.64-2.30%274,483
Apr 23, 202526.1026.3725.7726.04-2.44%471,257
Apr 22, 202524.9125.4824.9025.42-2.83%147,294
Apr 21, 202524.9224.9224.4624.72--2.33%179,119
Apr 17, 202525.8125.8524.9125.31--1.29%196,056
Apr 16, 202525.6626.0525.3725.64--1.99%310,212
Apr 15, 202526.6126.7026.0026.16--1.80%188,797
Apr 14, 202526.8227.0226.3726.64-1.52%228,901
Apr 11, 202525.6726.3325.6726.24-2.30%453,408
Apr 10, 202526.1626.3925.1525.65--3.68%513,155
Apr 9, 202524.0626.6724.0626.63-9.86%746,694
Apr 8, 202525.3925.4824.0024.24--1.70%611,753
Apr 7, 202523.5625.6423.5624.66-1.07%542,428
Apr 4, 202524.6825.2424.3524.40--3.29%603,554
Apr 3, 202525.2125.5025.1425.23--3.78%503,024