Alphabet Inc. (TSX:GOOG)
Canada flag Canada · Delayed Price · Currency is CAD
25.31
-0.33 (-1.29%)
Apr 17, 2025, 4:00 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202525.8025.8624.8925.31--1.29%55,417
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
Apr 2, 202525.9626.4525.8626.22--0.04%97,022
Apr 1, 202525.6726.4025.6726.23-1.67%247,456
Mar 31, 202525.5425.9125.1425.80-0.12%247,118
Mar 28, 202526.8627.0225.6625.77--4.94%533,501
Mar 27, 202527.5427.6327.0727.11--1.88%134,711
Mar 26, 202528.3328.3727.5727.63--3.22%175,613
Mar 25, 202528.3028.5528.1928.55-1.67%154,265
Mar 24, 202528.0028.0927.7028.08-2.03%131,278
Mar 21, 202527.0127.5226.9527.52-0.88%117,700
Mar 20, 202527.1027.5927.0027.28--0.76%140,629
Mar 19, 202527.0627.7526.9527.49-2.19%178,916
Mar 18, 202527.4727.4726.2626.90--2.32%326,874
Mar 17, 202527.6927.8027.4027.54--0.69%135,982
Mar 14, 202527.3527.7627.2127.73-1.80%94,295
Mar 13, 202527.7927.7927.1127.24--2.54%175,173
Mar 12, 202527.8728.0027.3527.95-1.93%155,219
Mar 11, 202527.5427.8426.9827.42--1.15%219,970
Mar 10, 202528.1828.1827.4127.74--4.71%204,739
Mar 7, 202528.6229.2528.4829.11-0.97%114,142
Mar 6, 202528.5329.2028.5328.83--0.48%84,518
Mar 5, 202528.5429.0728.3328.97-1.29%182,514
Mar 4, 202527.6829.0027.6828.60-2.58%338,496
Mar 3, 202528.7828.9527.7427.88--2.07%160,207
Feb 28, 202528.1128.5527.9028.47-0.96%168,360
Feb 27, 202529.1429.2128.1028.20--2.49%286,587
Feb 26, 202529.3429.4728.7428.92--1.57%165,901
Feb 25, 202529.8329.9029.3029.38--2.13%137,515
Feb 24, 202530.3930.6029.9830.02--0.10%154,518
Feb 21, 202530.9931.0030.0130.05--2.88%138,368
Feb 20, 202530.9430.9430.5930.94--0.29%69,123
Feb 19, 202530.8131.0330.7531.03-0.75%58,425
Feb 18, 202531.0731.0730.4430.80--1.09%136,084
Feb 14, 202531.1431.1431.1431.14---
Feb 13, 202530.7831.1430.6631.14-1.27%92,820
Feb 12, 202530.6830.9130.4730.75--10.82%95,629
Feb 11, 202534.4834.4834.4834.48--53,368
Feb 10, 202534.4834.4834.4834.48--47,039
Feb 7, 202534.4834.4834.4834.48--164,183
Feb 6, 202534.4834.4834.4834.48--58,432