TipRanks
Go Ultimate55% OFF

Alphabet Inc. Shs C Canadian Depositary Receipt Repr Shs Reg S (GOOG) Historical Prices

TSE:GOOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.4944.7643.7444.2444.24-1.36%2,126,8063.72
Oct 29, 202645.4345.4844.2144.8544.85-12.30%6,159,13212.99
Oct 28, 202650.8051.2950.7651.1451.14+1.61%1,133,6072.43
Oct 27, 202649.9450.8049.8150.3350.33+0.82%675,4461.47
Oct 26, 202650.5250.5249.7849.9249.92-0.95%765,3791.69
Oct 23, 202650.5051.0250.3450.4050.40-1.10%447,9231.00
Oct 22, 202651.9252.0550.5950.9650.96-3.10%996,4972.27
Oct 21, 202652.9753.0051.8552.5952.59-1.52%1,039,4472.41
Oct 20, 202654.0054.1653.1553.4053.40-1.15%455,6271.02
Oct 19, 202654.0054.3953.7554.0254.02+0.90%294,3080.66
Oct 16, 202654.7055.0353.3153.5453.54-2.26%481,4821.07
Oct 15, 202654.0855.3053.5554.7854.78+0.27%448,7911.00
Oct 14, 202655.8156.4554.4154.6354.63-1.66%495,4511.10
Oct 13, 202655.9856.3055.2255.5555.55+0.42%536,2271.20
Oct 12, 202655.2355.7955.1455.3255.32+0.00%00.00
Oct 09, 202655.2355.7955.1455.3255.32+0.91%479,0031.07
Oct 08, 202655.5856.1754.6054.8254.82-0.69%447,3151.00
Oct 07, 202654.6455.2454.1055.2055.20+0.73%404,9010.92
Oct 06, 202654.7654.9454.3354.8054.80+0.15%525,1261.20
Oct 05, 202654.0154.8253.9554.7254.72+1.16%355,7880.82
Oct 02, 202653.7754.4853.7754.0954.09+1.56%589,4891.37
Oct 01, 202655.2155.6452.9053.2653.26-1.75%865,6932.06
Sep 30, 202654.0955.4853.7954.2154.21+1.04%697,3621.70
Sep 29, 202653.8754.0153.2953.6553.65-0.56%357,5600.88
Sep 28, 202653.7454.0753.5553.9553.95-0.55%380,0530.94
Sep 25, 202653.9354.6153.7854.2554.25+0.54%301,7890.75
Sep 24, 202653.0053.9752.9953.9653.96+1.20%421,6391.06
Sep 23, 202655.0455.0753.1753.3253.32-3.58%1,241,4053.20
Sep 22, 202656.2057.2655.0555.3055.30-0.98%772,0852.03
Sep 21, 202655.1356.2054.8855.8555.85+1.88%738,2141.98
Sep 18, 202655.9456.5054.7854.8254.82+0.22%699,8041.91
Sep 17, 202654.8855.0554.2054.7054.70+1.22%267,6250.71
Sep 16, 202654.6154.8153.7254.0454.04-0.50%371,9971.01
Sep 15, 202654.6254.7553.9854.3154.31-1.29%330,0850.90
Sep 14, 202653.9555.1253.9355.0255.02+2.98%737,3972.04
Sep 11, 202652.9854.1152.9853.4353.43+1.58%429,2791.19
Sep 10, 202651.9752.6551.8952.6052.60+0.52%664,7891.87
Sep 09, 202652.4352.4551.8852.3352.33-2.06%842,6142.43
Sep 08, 202652.9053.5752.6053.4353.43+0.02%375,2811.07
Sep 07, 202653.9954.1553.1853.4253.42+0.00%00.00
Sep 04, 202653.9954.1553.1853.4253.42-1.01%451,6601.28
Sep 03, 202653.6654.2953.6654.0053.97+1.47%337,1310.96
Sep 02, 202652.6253.5652.5153.2253.19+0.45%394,8121.12
Sep 01, 202652.9553.1752.4752.9852.95-0.92%438,1511.25
Aug 31, 202654.2954.2953.1553.4753.44-2.05%582,8641.67
Aug 28, 202653.8355.0553.8054.5954.55+1.39%409,1681.15
Aug 27, 202653.6453.9953.4453.8453.81-0.33%372,0951.04
Aug 26, 202654.7354.7353.7254.0253.99-1.30%382,1111.07
Aug 25, 202655.1155.2154.5654.7354.69-0.24%184,8030.51
Aug 24, 202654.3355.4554.3054.8654.82+0.59%265,0150.73