Alphabet Inc. (NEO:ZGOO)
Canada · Delayed Price · Currency is CAD 13.69
+0.12 (0.88%)
Jul 29, 2026, 1:07 PM EST
NEO:ZGOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.22% | 222 |
| Jul 28, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.71% | 528 |
| Jul 27, 2026 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 2.15% | 480 |
| Jul 24, 2026 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -0.38% | 1,160 |
| Jul 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -6.79% | 390 |
| Jul 22, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -1.62% | 923 |
| Jul 21, 2026 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | -1.11% | 1,900 |
| Jul 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.06% | 779 |
| Jul 17, 2026 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | -6.68% | 217 |
| Jul 16, 2026 | 15.13 | 15.13 | 15.11 | 15.11 | 15.11 | -0.20% | 3,901 |
| Jul 15, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 4.27% | 132 |
| Jul 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.62% | 805 |
| Jul 7, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.69% | 191 |
| Jun 30, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.98% | 106 |
| Jun 29, 2026 | 14.00 | 14.27 | 14.00 | 14.24 | 14.24 | 2.08% | 536 |
| Jun 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 237 |
| Jun 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.41% | 1,304 |
| Jun 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | 249 |
| Jun 22, 2026 | 14.09 | 14.25 | 14.09 | 14.25 | 14.25 | -3.39% | 1,319 |
| Jun 17, 2026 | 14.97 | 15.04 | 14.75 | 14.75 | 14.75 | -2.12% | 4,350 |
| Jun 15, 2026 | 14.98 | 15.07 | 14.98 | 15.07 | 15.07 | 3.08% | 333 |
| Jun 12, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.89% | 136 |
| Jun 11, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.80% | 711 |
| Jun 10, 2026 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | -1.30% | 2,901 |
| Jun 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% | 501 |
| Jun 5, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.07% | 300 |
| Jun 4, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.54% | 250 |
| Jun 2, 2026 | 14.75 | 14.75 | 14.73 | 14.73 | 14.73 | -3.09% | 379 |
| Jun 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.00% | 161 |
| May 29, 2026 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | -1.34% | 439 |
| May 27, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.19% | 188 |
| May 25, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.73% | 1,300 |
| May 21, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.32% | 715 |
| May 20, 2026 | 15.79 | 15.79 | 15.69 | 15.69 | 15.69 | -0.19% | 1,105 |
| May 19, 2026 | 16.10 | 16.10 | 15.71 | 15.72 | 15.72 | -2.00% | 4,266 |
| May 15, 2026 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | -0.56% | 814 |
| May 14, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.04% | 345 |
| May 13, 2026 | 16.20 | 16.30 | 16.19 | 16.30 | 16.30 | 4.49% | 1,642 |
| May 12, 2026 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -1.45% | 506 |
| May 11, 2026 | 16.00 | 16.12 | 15.83 | 15.83 | 15.83 | -2.34% | 5,767 |
| May 8, 2026 | 16.23 | 16.23 | 16.21 | 16.21 | 16.21 | 0.87% | 833 |
| May 7, 2026 | 16.24 | 16.24 | 16.07 | 16.07 | 16.07 | - | 699 |
| May 6, 2026 | 16.13 | 16.13 | 16.07 | 16.07 | 16.07 | 2.23% | 3,287 |
| May 5, 2026 | 15.74 | 15.74 | 15.72 | 15.72 | 15.72 | 0.96% | 1,100 |
| May 4, 2026 | 15.67 | 15.67 | 15.50 | 15.57 | 15.57 | -0.51% | 3,374 |
| May 1, 2026 | 15.61 | 15.65 | 15.61 | 15.65 | 15.65 | 0.51% | 247 |
| Apr 30, 2026 | 15.36 | 15.58 | 15.36 | 15.57 | 15.57 | 8.88% | 3,618 |
| Apr 29, 2026 | 14.14 | 14.35 | 14.14 | 14.30 | 14.30 | 0.70% | 4,700 |
| Apr 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% | 426 |
| Apr 27, 2026 | 14.27 | 14.36 | 14.26 | 14.36 | 14.36 | 3.76% | 2,872 |