Alphabet Inc. (NEO:ZGOO)
Canada · Delayed Price · Currency is CAD 13.62
-0.05 (-0.37%)
Sep 8, 2026, 3:30 PM EST
NEO:ZGOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 13.54 | 13.65 | 13.50 | 13.62 | - | -0.37% | 1,002 |
| Sep 4, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | - | 1.26% | 121 |
| Sep 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 886 |
| Sep 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | - | -1.32% | 120 |
| Sep 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | - | - | 50 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.63 | 13.68 | - | -2.29% | 1,985 |
| Aug 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 17 |
| Aug 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Aug 25, 2026 | 14.11 | 14.11 | 13.97 | 14.00 | - | 0.29% | 534 |
| Aug 24, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | - | - | - |
| Aug 21, 2026 | 13.83 | 13.96 | 13.83 | 13.96 | - | 0.29% | 478 |
| Aug 20, 2026 | 13.86 | 13.92 | 13.79 | 13.92 | - | 0.07% | 260 |
| Aug 19, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | - | - | 669 |
| Aug 18, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | - | - | - |
| Aug 17, 2026 | 13.90 | 13.91 | 13.90 | 13.91 | - | -0.78% | 284 |
| Aug 14, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Aug 13, 2026 | 14.06 | 14.06 | 14.01 | 14.02 | - | 0.36% | 1,377 |
| Aug 12, 2026 | 14.09 | 14.09 | 13.95 | 13.97 | - | -0.14% | 641 |
| Aug 11, 2026 | 14.22 | 14.22 | 13.99 | 13.99 | - | -3.25% | 216 |
| Aug 10, 2026 | 14.39 | 14.46 | 14.38 | 14.46 | - | 0.07% | 2,010 |
| Aug 7, 2026 | 14.45 | 14.48 | 14.45 | 14.45 | - | -0.62% | 1,012 |
| Aug 6, 2026 | 14.53 | 14.54 | 14.53 | 14.54 | - | -0.89% | 368 |
| Aug 5, 2026 | 15.50 | 15.50 | 14.67 | 14.67 | - | 0.55% | 2,839 |
| Aug 4, 2026 | 14.94 | 15.28 | 14.59 | 14.59 | - | - | 836 |
| Jul 31, 2026 | 14.36 | 14.59 | 14.36 | 14.59 | - | 6.57% | 101 |
| Jul 30, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | - | - | - |
| Jul 29, 2026 | 13.67 | 13.69 | 13.67 | 13.69 | - | 0.88% | 222 |
| Jul 28, 2026 | 13.64 | 13.64 | 13.57 | 13.57 | - | 4.38% | 528 |
| Jul 27, 2026 | 13.25 | 13.28 | 13.00 | 13.00 | - | - | 480 |
| Jul 24, 2026 | 13.01 | 13.01 | 13.00 | 13.00 | - | - | 1,160 |
| Jul 23, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | - | -6.88% | 390 |
| Jul 22, 2026 | 14.15 | 14.15 | 13.96 | 13.96 | - | -1.48% | 923 |
| Jul 21, 2026 | 14.22 | 14.23 | 14.17 | 14.17 | - | 0.50% | 1,900 |
| Jul 20, 2026 | 14.39 | 14.39 | 14.10 | 14.10 | - | - | 102 |
| Jul 17, 2026 | 13.95 | 14.10 | 13.95 | 14.10 | - | -2.08% | 217 |
| Jul 16, 2026 | 15.13 | 15.13 | 14.40 | 14.40 | - | -4.51% | 3,901 |
| Jul 15, 2026 | 15.14 | 15.14 | 15.08 | 15.08 | - | 3.79% | 132 |
| Jul 14, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | - | - | - |
| Jul 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | - | - | - |
| Jul 10, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | - | - | - |
| Jul 9, 2026 | 14.52 | 14.53 | 14.52 | 14.53 | - | -2.61% | 805 |
| Jul 8, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | - | - |
| Jul 7, 2026 | 14.91 | 14.92 | 14.91 | 14.92 | - | 3.18% | 191 |
| Jul 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | - | - | - |
| Jul 3, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | - | - | - |
| Jul 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | - | - | - |
| Jun 30, 2026 | 14.38 | 14.46 | 14.38 | 14.46 | - | 0.77% | 106 |
| Jun 29, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | - | 2.06% | 536 |
| Jun 26, 2026 | 13.95 | 14.06 | 13.95 | 14.06 | - | - | 237 |