Alphabet Inc. (NEO:ZGOO)
Canada · Delayed Price · Currency is CAD 13.40
+0.10 (0.75%)
Jan 8, 2026, 9:30 AM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |