Alphabet Inc. (TSX:GOOG)
Canada flag Canada · Delayed Price · Currency is CAD
45.83
+1.03 (2.30%)
Oct 30, 2025, 3:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202547.3347.3345.6345.8445.842.32%925,554
Oct 29, 202543.7944.8743.7144.8044.802.49%364,796
Oct 28, 202544.0044.1043.4743.7143.71-0.48%375,774
Oct 27, 202543.2144.0043.1343.9243.923.56%397,630
Oct 24, 202541.8442.6941.7342.4142.412.76%213,271
Oct 23, 202541.2641.5841.2141.2741.270.46%149,977
Oct 22, 202541.4541.8140.7841.0841.080.29%262,192
Oct 21, 202541.5841.5839.8740.9640.96-2.15%410,671
Oct 20, 202541.5441.9241.4441.8641.861.45%128,711
Oct 17, 202540.8441.4440.4441.2641.260.68%153,751
Oct 16, 202541.1341.8940.8340.9840.980.02%182,409
Oct 15, 202540.3241.1040.2040.9740.972.17%228,882
Oct 14, 202539.3240.3639.2040.1040.103.70%189,028
Oct 10, 202539.3939.8038.5538.6738.67-1.93%203,753
Oct 9, 202539.9239.9739.0439.4339.43-1.40%253,382
Oct 8, 202540.1340.2339.9239.9939.99-0.70%147,964
Oct 7, 202540.5940.9540.2140.2740.27-1.71%212,929
Oct 6, 202540.0841.0640.0440.9740.972.14%366,211
Oct 3, 202539.9840.2339.5040.1140.11-233,640
Oct 2, 202540.0840.3339.6240.1140.110.30%359,819
Oct 1, 202539.2540.2339.0039.9939.990.83%184,455
Sep 30, 202539.6239.6839.0339.6639.66-0.30%182,688
Sep 29, 202540.3940.9639.6439.7839.78-1.09%225,728
Sep 26, 202540.3140.7040.1640.2240.220.30%127,052
Sep 25, 202539.8540.2539.4040.1040.10-0.57%189,550
Sep 24, 202541.0941.1540.2940.3340.33-1.83%163,960
Sep 23, 202541.3041.5140.9041.0841.08-0.29%142,633
Sep 22, 202541.5641.7540.8841.2041.20-0.89%370,928
Sep 19, 202541.3041.7941.0841.5741.571.07%230,910
Sep 18, 202541.0741.3840.7741.1341.131.18%216,600
Sep 17, 202540.9641.0740.2040.6540.65-0.81%152,659
Sep 16, 202541.1741.2440.7640.9840.98-0.17%147,514
Sep 15, 202539.9841.1739.9841.0541.054.29%266,258
Sep 12, 202539.3139.5238.9139.3639.360.25%149,840
Sep 11, 202539.1439.5538.5739.2639.260.49%205,310
Sep 10, 202539.0439.4538.8739.0739.07-0.20%142,468
Sep 9, 202538.1839.2338.1339.1539.152.54%136,637
Sep 8, 202538.4738.8838.1838.1838.18-0.42%134,315
Sep 5, 202537.9638.5137.9338.3438.311.00%238,559
Sep 4, 202537.5937.9637.0237.9637.930.69%224,897
Sep 3, 202536.9837.8036.7437.7037.679.02%844,177
Sep 2, 202534.1634.6533.7734.5834.55-0.77%207,094
Aug 29, 202534.5135.1134.4534.8534.820.52%266,412
Aug 28, 202533.9334.7533.9034.6734.641.94%170,031
Aug 27, 202533.7334.2033.7334.0133.980.24%204,573
Aug 26, 202534.0734.0733.7433.9333.90-0.76%129,980
Aug 25, 202533.8234.4833.6734.1934.161.15%268,228
Aug 22, 202533.2534.1533.0433.8033.773.21%768,423
Aug 21, 202532.7433.1932.7332.7532.720.28%114,362
Aug 20, 202532.8933.0032.2832.6632.63-1.21%228,476