Alphabet Inc. (TSX:GOOG)
Canada
· Delayed Price · Currency is CAD 25.78
-1.33 (-4.91%)
Mar 28, 2025, 4:00 PM EST
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 27.69 | 27.80 | 27.40 | 27.54 | - | -0.69% | 135,982 |
| Mar 14, 2025 | 27.35 | 27.76 | 27.21 | 27.73 | - | 1.80% | 94,295 |
| Mar 13, 2025 | 27.79 | 27.79 | 27.11 | 27.24 | - | -2.54% | 175,173 |
| Mar 12, 2025 | 27.87 | 28.00 | 27.35 | 27.95 | - | 1.93% | 155,219 |
| Mar 11, 2025 | 27.54 | 27.84 | 26.98 | 27.42 | - | -1.15% | 219,970 |
| Mar 10, 2025 | 28.18 | 28.18 | 27.41 | 27.74 | - | -4.71% | 204,739 |
| Mar 7, 2025 | 28.62 | 29.25 | 28.48 | 29.11 | - | 0.97% | 114,142 |
| Mar 6, 2025 | 28.53 | 29.20 | 28.53 | 28.83 | - | -0.48% | 84,518 |
| Mar 5, 2025 | 28.54 | 29.07 | 28.33 | 28.97 | - | 1.29% | 182,514 |
| Mar 4, 2025 | 27.68 | 29.00 | 27.68 | 28.60 | - | 2.58% | 338,496 |
| Mar 3, 2025 | 28.78 | 28.95 | 27.74 | 27.88 | - | -2.07% | 160,207 |
| Feb 28, 2025 | 28.11 | 28.55 | 27.90 | 28.47 | - | 0.96% | 168,360 |
| Feb 27, 2025 | 29.14 | 29.21 | 28.10 | 28.20 | - | -2.49% | 286,587 |
| Feb 26, 2025 | 29.34 | 29.47 | 28.74 | 28.92 | - | -1.57% | 165,901 |
| Feb 25, 2025 | 29.83 | 29.90 | 29.30 | 29.38 | - | -2.13% | 137,515 |
| Feb 24, 2025 | 30.39 | 30.60 | 29.98 | 30.02 | - | -0.10% | 154,518 |
| Feb 21, 2025 | 30.99 | 31.00 | 30.01 | 30.05 | - | -2.88% | 138,368 |
| Feb 20, 2025 | 30.94 | 30.94 | 30.59 | 30.94 | - | -0.29% | 69,123 |
| Feb 19, 2025 | 30.81 | 31.03 | 30.75 | 31.03 | - | 0.75% | 58,425 |
| Feb 18, 2025 | 31.07 | 31.07 | 30.44 | 30.80 | - | -1.09% | 136,084 |
| Feb 14, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | - | - | - |
| Feb 13, 2025 | 30.78 | 31.14 | 30.66 | 31.14 | - | 1.27% | 92,820 |
| Feb 12, 2025 | 30.68 | 30.91 | 30.47 | 30.75 | - | -10.82% | 95,629 |
| Feb 11, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | - | 53,368 |
| Feb 10, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | - | 47,039 |
| Feb 7, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | - | 164,183 |
| Feb 6, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | - | 58,432 |
| Feb 5, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | - | 375,537 |
| Feb 4, 2025 | 33.97 | 34.57 | 33.90 | 34.48 | - | 2.62% | 366,644 |
| Feb 3, 2025 | 33.26 | 33.99 | 32.60 | 33.60 | - | -1.47% | 454,070 |
| Jan 31, 2025 | 33.84 | 34.32 | 33.83 | 34.10 | - | 1.40% | 83,591 |
| Jan 30, 2025 | 33.06 | 33.69 | 33.06 | 33.63 | - | 2.84% | 37,525 |
| Jan 29, 2025 | 32.75 | 32.91 | 32.40 | 32.70 | - | -0.06% | 32,426 |
| Jan 28, 2025 | 32.22 | 32.72 | 32.00 | 32.72 | - | 1.74% | 159,776 |
| Jan 27, 2025 | 32.16 | 32.95 | 31.99 | 32.16 | - | -4.09% | 308,276 |
| Jan 24, 2025 | 33.19 | 33.60 | 33.18 | 33.53 | - | 1.21% | 162,604 |
| Jan 23, 2025 | 33.21 | 33.51 | 32.66 | 33.13 | - | -0.21% | 178,908 |
| Jan 22, 2025 | 33.43 | 33.52 | 33.06 | 33.20 | - | 0.18% | 286,731 |
| Jan 21, 2025 | 33.40 | 33.81 | 33.13 | 33.14 | - | -0.30% | 233,640 |
| Jan 20, 2025 | 33.13 | 33.24 | 32.91 | 33.24 | - | 1.34% | 49,653 |
| Jan 17, 2025 | 32.87 | 32.98 | 32.48 | 32.80 | - | 1.58% | 117,412 |