Alphabet Inc. (TSX:GOOG)
Canada
· Delayed Price · Currency is CAD 28.54
-0.06 (-0.21%)
May 28, 2025, 4:00 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 28.66 | 29.00 | 28.45 | 28.54 | - | -0.21% | 147,719 |
| May 27, 2025 | 28.20 | 28.64 | 28.20 | 28.60 | - | 0.25% | 234,583 |
| May 26, 2025 | 28.03 | 28.53 | 28.03 | 28.53 | - | 2.29% | 61,042 |
| May 23, 2025 | 28.02 | 28.14 | 27.85 | 27.89 | - | -1.52% | 233,325 |
| May 22, 2025 | 28.51 | 29.25 | 28.26 | 28.32 | - | 1.32% | 567,719 |
| May 21, 2025 | 27.16 | 28.67 | 27.16 | 27.95 | - | 2.80% | 518,626 |
| May 20, 2025 | 27.56 | 27.89 | 27.02 | 27.19 | - | -1.34% | 421,858 |
| May 16, 2025 | 27.78 | 28.04 | 27.46 | 27.56 | - | 1.40% | 264,255 |
| May 15, 2025 | 27.51 | 27.51 | 26.94 | 27.18 | - | -0.88% | 201,498 |
| May 14, 2025 | 26.60 | 27.68 | 26.48 | 27.42 | - | 3.63% | 386,617 |
| May 13, 2025 | 26.35 | 26.64 | 25.93 | 26.46 | - | 0.80% | 304,786 |
| May 12, 2025 | 26.12 | 26.36 | 25.97 | 26.25 | - | 3.31% | 350,671 |
| May 9, 2025 | 25.62 | 25.72 | 25.31 | 25.41 | - | -0.86% | 304,179 |
| May 8, 2025 | 25.73 | 25.92 | 25.38 | 25.63 | - | 1.75% | 500,346 |
| May 7, 2025 | 27.35 | 27.45 | 24.66 | 25.19 | - | -7.39% | 1,472,849 |
| May 6, 2025 | 27.03 | 27.42 | 26.88 | 27.20 | - | -0.55% | 97,822 |
| May 5, 2025 | 27.14 | 27.50 | 27.14 | 27.35 | - | 0.11% | 81,358 |
| May 2, 2025 | 27.18 | 27.45 | 26.98 | 27.32 | - | 1.83% | 162,612 |
| May 1, 2025 | 26.81 | 27.00 | 26.56 | 26.83 | - | 1.02% | 163,844 |
| Apr 30, 2025 | 26.36 | 26.57 | 25.90 | 26.56 | - | -0.56% | 144,038 |
| Apr 29, 2025 | 26.73 | 26.79 | 26.30 | 26.71 | - | -0.26% | 114,491 |
| Apr 28, 2025 | 27.08 | 27.14 | 26.41 | 26.78 | - | -1.03% | 168,097 |
| Apr 25, 2025 | 27.55 | 27.65 | 26.87 | 27.06 | - | 1.58% | 390,655 |
| Apr 24, 2025 | 26.10 | 26.65 | 26.07 | 26.64 | - | 2.30% | 274,483 |
| Apr 23, 2025 | 26.10 | 26.37 | 25.77 | 26.04 | - | 2.44% | 471,257 |
| Apr 22, 2025 | 24.91 | 25.48 | 24.90 | 25.42 | - | 2.83% | 147,294 |
| Apr 21, 2025 | 24.92 | 24.92 | 24.46 | 24.72 | - | -2.33% | 179,119 |
| Apr 17, 2025 | 25.81 | 25.85 | 24.91 | 25.31 | - | -1.29% | 196,056 |
| Apr 16, 2025 | 25.66 | 26.05 | 25.37 | 25.64 | - | -1.99% | 310,212 |
| Apr 15, 2025 | 26.61 | 26.70 | 26.00 | 26.16 | - | -1.80% | 188,797 |
| Apr 14, 2025 | 26.82 | 27.02 | 26.37 | 26.64 | - | 1.52% | 228,901 |
| Apr 11, 2025 | 25.67 | 26.33 | 25.67 | 26.24 | - | 2.30% | 453,408 |
| Apr 10, 2025 | 26.16 | 26.39 | 25.15 | 25.65 | - | -3.68% | 513,155 |
| Apr 9, 2025 | 24.06 | 26.67 | 24.06 | 26.63 | - | 9.86% | 746,694 |
| Apr 8, 2025 | 25.39 | 25.48 | 24.00 | 24.24 | - | -1.70% | 611,753 |
| Apr 7, 2025 | 23.56 | 25.64 | 23.56 | 24.66 | - | 1.07% | 542,428 |
| Apr 4, 2025 | 24.68 | 25.24 | 24.35 | 24.40 | - | -3.29% | 603,554 |
| Apr 3, 2025 | 25.21 | 25.50 | 25.14 | 25.23 | - | -3.78% | 503,024 |
| Apr 2, 2025 | 25.96 | 26.45 | 25.86 | 26.22 | - | -0.04% | 97,022 |
| Apr 1, 2025 | 25.67 | 26.40 | 25.67 | 26.23 | - | 1.67% | 247,456 |
| Mar 31, 2025 | 25.54 | 25.91 | 25.14 | 25.80 | - | 0.12% | 247,118 |
| Mar 28, 2025 | 26.86 | 27.02 | 25.66 | 25.77 | - | -4.94% | 533,501 |
| Mar 27, 2025 | 27.54 | 27.63 | 27.07 | 27.11 | - | -1.88% | 134,711 |
| Mar 26, 2025 | 28.33 | 28.37 | 27.57 | 27.63 | - | -3.22% | 175,613 |
| Mar 25, 2025 | 28.30 | 28.55 | 28.19 | 28.55 | - | 1.67% | 154,265 |
| Mar 24, 2025 | 28.00 | 28.09 | 27.70 | 28.08 | - | 2.03% | 131,278 |
| Mar 21, 2025 | 27.01 | 27.52 | 26.95 | 27.52 | - | 0.88% | 117,700 |
| Mar 20, 2025 | 27.10 | 27.59 | 27.00 | 27.28 | - | -0.76% | 140,629 |
| Mar 19, 2025 | 27.06 | 27.75 | 26.95 | 27.49 | - | 2.19% | 178,916 |
| Mar 18, 2025 | 27.47 | 27.47 | 26.26 | 26.90 | - | -2.32% | 326,874 |