Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Alphabet Inc. (GOOG) Price History

Daily open, high, low, close and volume for Alphabet Inc. (GOOG) from 2025-10-08 to 2026-10-19, newest first.

‹ GOOG price and chart
DateOpenHighLowCloseVolume
2026-10-19CAD 54.00CAD 54.39CAD 53.75CAD 54.02294,300
2026-10-16CAD 54.70CAD 55.03CAD 53.31CAD 53.54481,500
2026-10-15CAD 54.08CAD 55.30CAD 53.55CAD 54.78448,800
2026-10-14CAD 55.81CAD 56.45CAD 54.41CAD 54.63495,500
2026-10-13CAD 55.98CAD 56.30CAD 55.22CAD 55.55536,200
2026-10-09CAD 55.23CAD 55.79CAD 55.14CAD 55.32479,000
2026-10-08CAD 55.58CAD 56.17CAD 54.60CAD 54.82447,300
2026-10-07CAD 54.64CAD 55.24CAD 54.10CAD 55.20404,900
2026-10-06CAD 54.76CAD 54.94CAD 54.33CAD 54.80525,100
2026-10-05CAD 54.01CAD 54.82CAD 53.95CAD 54.72355,800
2026-10-02CAD 53.77CAD 54.48CAD 53.77CAD 54.09589,500
2026-10-01CAD 55.21CAD 55.64CAD 52.90CAD 53.26865,700
2026-09-30CAD 54.09CAD 55.48CAD 53.79CAD 54.21697,400
2026-09-29CAD 53.87CAD 54.01CAD 53.29CAD 53.65357,600
2026-09-28CAD 53.74CAD 54.07CAD 53.55CAD 53.95380,100
2026-09-25CAD 53.93CAD 54.61CAD 53.78CAD 54.25301,800
2026-09-24CAD 53.00CAD 53.97CAD 52.99CAD 53.96421,600
2026-09-23CAD 55.04CAD 55.07CAD 53.17CAD 53.321,241,400
2026-09-22CAD 56.20CAD 57.26CAD 55.05CAD 55.30772,100
2026-09-21CAD 55.13CAD 56.20CAD 54.88CAD 55.85738,200
2026-09-18CAD 55.94CAD 56.50CAD 54.78CAD 54.82699,800
2026-09-17CAD 54.88CAD 55.05CAD 54.20CAD 54.70267,600
2026-09-16CAD 54.61CAD 54.81CAD 53.72CAD 54.04372,000
2026-09-15CAD 54.62CAD 54.75CAD 53.98CAD 54.31330,100
2026-09-14CAD 53.95CAD 55.12CAD 53.93CAD 55.02737,400
2026-09-11CAD 52.98CAD 54.11CAD 52.98CAD 53.43429,300
2026-09-10CAD 51.97CAD 52.65CAD 51.89CAD 52.60664,800
2026-09-09CAD 52.43CAD 52.45CAD 51.88CAD 52.33842,600
2026-09-08CAD 52.90CAD 53.57CAD 52.60CAD 53.43375,300
2026-09-04CAD 53.99CAD 54.15CAD 53.18CAD 53.42451,700
2026-09-03CAD 53.66CAD 54.29CAD 53.66CAD 54.00337,100
2026-09-02CAD 52.62CAD 53.56CAD 52.51CAD 53.22394,800
2026-09-01CAD 52.95CAD 53.17CAD 52.47CAD 52.98438,200
2026-08-31CAD 54.29CAD 54.29CAD 53.15CAD 53.47582,900
2026-08-28CAD 53.83CAD 55.05CAD 53.80CAD 54.59409,200
2026-08-27CAD 53.64CAD 53.99CAD 53.44CAD 53.84372,100
2026-08-26CAD 54.73CAD 54.73CAD 53.72CAD 54.02382,100
2026-08-25CAD 55.11CAD 55.21CAD 54.56CAD 54.73184,800
2026-08-24CAD 54.33CAD 55.45CAD 54.30CAD 54.86265,000
2026-08-21CAD 54.11CAD 54.72CAD 53.85CAD 54.54206,200
2026-08-20CAD 54.08CAD 54.34CAD 53.61CAD 53.93242,600
2026-08-19CAD 54.12CAD 54.77CAD 53.90CAD 54.53223,800
2026-08-18CAD 54.22CAD 54.58CAD 53.88CAD 54.43250,000
2026-08-17CAD 54.90CAD 55.00CAD 54.18CAD 54.45260,200
2026-08-14CAD 54.90CAD 55.50CAD 54.58CAD 54.83263,600
2026-08-13CAD 54.96CAD 55.15CAD 54.61CAD 54.94345,300
2026-08-12CAD 55.09CAD 55.09CAD 54.23CAD 54.77362,700
2026-08-11CAD 56.54CAD 56.54CAD 54.64CAD 54.75516,900
2026-08-10CAD 56.54CAD 56.78CAD 56.10CAD 56.77252,300
2026-08-07CAD 56.67CAD 56.99CAD 56.31CAD 56.59279,500
2026-08-06CAD 57.26CAD 57.71CAD 56.78CAD 57.00364,700
2026-08-05CAD 60.54CAD 60.77CAD 56.65CAD 57.45869,100
2026-08-04CAD 58.31CAD 60.22CAD 58.31CAD 59.83556,100
2026-07-31CAD 54.18CAD 57.20CAD 54.15CAD 56.82623,200
2026-07-30CAD 53.24CAD 53.42CAD 52.65CAD 53.26347,400
2026-07-29CAD 53.26CAD 54.50CAD 52.75CAD 53.59276,600
2026-07-28CAD 52.30CAD 53.49CAD 51.81CAD 53.10253,100
2026-07-27CAD 51.83CAD 52.67CAD 51.83CAD 52.11302,800
2026-07-24CAD 50.86CAD 51.71CAD 50.66CAD 51.07604,900
2026-07-23CAD 51.57CAD 51.89CAD 50.29CAD 50.971,487,200
2026-07-22CAD 55.45CAD 55.75CAD 54.57CAD 54.64306,200
2026-07-21CAD 56.02CAD 56.04CAD 55.27CAD 55.56434,700
2026-07-20CAD 55.91CAD 57.40CAD 55.91CAD 56.33425,700
2026-07-17CAD 55.20CAD 55.56CAD 54.50CAD 55.31545,400
2026-07-16CAD 59.42CAD 59.70CAD 56.20CAD 56.44522,600
2026-07-15CAD 56.88CAD 59.37CAD 56.80CAD 59.08352,900
2026-07-14CAD 55.77CAD 57.11CAD 55.75CAD 57.11219,100
2026-07-13CAD 56.56CAD 56.75CAD 55.87CAD 55.99176,000
2026-07-10CAD 56.75CAD 56.77CAD 56.03CAD 56.75201,300
2026-07-09CAD 56.20CAD 56.95CAD 55.71CAD 56.91292,700
2026-07-08CAD 57.81CAD 58.20CAD 56.68CAD 57.29170,100
2026-07-07CAD 58.62CAD 59.20CAD 57.85CAD 58.04245,600
2026-07-06CAD 57.36CAD 58.39CAD 56.59CAD 58.22232,100
2026-07-03CAD 57.17CAD 57.29CAD 56.81CAD 57.1024,600
2026-07-02CAD 56.58CAD 57.60CAD 55.98CAD 56.96300,900
2026-06-30CAD 56.15CAD 56.75CAD 55.71CAD 56.64188,100
2026-06-29CAD 54.35CAD 56.23CAD 54.21CAD 56.07356,600
2026-06-26CAD 54.37CAD 55.01CAD 53.35CAD 53.63507,300
2026-06-25CAD 53.87CAD 54.83CAD 53.67CAD 54.80280,500
2026-06-24CAD 55.61CAD 56.39CAD 54.59CAD 55.18314,400
2026-06-23CAD 54.30CAD 55.78CAD 54.30CAD 55.31300,300
2026-06-22CAD 57.33CAD 57.47CAD 54.53CAD 55.79753,200
2026-06-19CAD 58.87CAD 58.90CAD 58.39CAD 58.5038,400
2026-06-18CAD 58.26CAD 58.89CAD 57.03CAD 58.88280,000
2026-06-17CAD 58.71CAD 59.14CAD 57.58CAD 57.92333,100
2026-06-16CAD 58.79CAD 59.72CAD 58.48CAD 59.40268,500
2026-06-15CAD 58.57CAD 59.27CAD 58.34CAD 58.79388,100
2026-06-12CAD 57.83CAD 58.34CAD 56.63CAD 57.24319,700
2026-06-11CAD 56.55CAD 57.27CAD 55.01CAD 57.07658,700
2026-06-10CAD 57.78CAD 58.60CAD 56.48CAD 56.60257,500
2026-06-09CAD 58.38CAD 59.14CAD 56.80CAD 58.04284,100
2026-06-08CAD 58.08CAD 58.14CAD 57.28CAD 58.00311,100
2026-06-05CAD 58.22CAD 59.10CAD 57.84CAD 58.80365,900
2026-06-04CAD 56.87CAD 59.20CAD 56.87CAD 59.16360,600
2026-06-03CAD 57.28CAD 58.00CAD 56.79CAD 57.14479,500
2026-06-02CAD 58.18CAD 59.25CAD 56.85CAD 57.65770,900
2026-06-01CAD 59.75CAD 59.99CAD 59.24CAD 59.93470,300
2026-05-29CAD 61.08CAD 61.14CAD 60.06CAD 60.48508,300
2026-05-28CAD 61.53CAD 62.10CAD 61.16CAD 62.10246,500
2026-05-27CAD 61.30CAD 62.42CAD 61.21CAD 61.64461,300
2026-05-26CAD 61.36CAD 61.73CAD 60.80CAD 61.70233,100
2026-05-25CAD 61.50CAD 62.45CAD 61.39CAD 62.25110,200
2026-05-22CAD 61.39CAD 61.67CAD 60.62CAD 60.98283,300
2026-05-21CAD 61.26CAD 62.24CAD 60.80CAD 61.47270,900
2026-05-20CAD 61.74CAD 62.55CAD 60.94CAD 61.73444,200
2026-05-19CAD 62.91CAD 62.91CAD 61.39CAD 61.71337,000
2026-05-15CAD 63.04CAD 63.49CAD 62.50CAD 62.96152,700
2026-05-14CAD 63.20CAD 63.96CAD 63.00CAD 63.64227,100
2026-05-13CAD 61.28CAD 64.09CAD 61.25CAD 64.00488,100
2026-05-12CAD 61.70CAD 61.90CAD 60.90CAD 61.59269,000
2026-05-11CAD 62.62CAD 63.23CAD 61.97CAD 62.00411,400
2026-05-08CAD 63.13CAD 63.86CAD 63.13CAD 63.68361,900
2026-05-07CAD 63.71CAD 63.71CAD 62.60CAD 63.50338,800
2026-05-06CAD 62.52CAD 63.57CAD 62.15CAD 63.43278,900
2026-05-05CAD 61.14CAD 62.28CAD 61.00CAD 61.62227,200
2026-05-04CAD 61.28CAD 61.55CAD 60.45CAD 60.87213,200
2026-05-01CAD 60.67CAD 61.45CAD 60.26CAD 61.20274,100
2026-04-30CAD 59.51CAD 61.32CAD 58.26CAD 61.30891,900
2026-04-29CAD 55.52CAD 56.70CAD 55.00CAD 55.84320,900
2026-04-28CAD 55.66CAD 56.13CAD 55.32CAD 55.74203,900
2026-04-27CAD 55.23CAD 56.33CAD 54.67CAD 56.00456,500
2026-04-24CAD 54.26CAD 55.16CAD 53.70CAD 54.98317,300
2026-04-23CAD 54.48CAD 54.61CAD 53.81CAD 54.35176,900
2026-04-22CAD 53.77CAD 54.30CAD 53.49CAD 54.30236,100
2026-04-21CAD 53.91CAD 54.13CAD 52.94CAD 53.12300,200
2026-04-20CAD 54.19CAD 54.38CAD 53.74CAD 54.07250,100
2026-04-17CAD 53.75CAD 54.60CAD 53.55CAD 54.60281,800
2026-04-16CAD 54.00CAD 54.10CAD 53.29CAD 53.49219,600
2026-04-15CAD 53.07CAD 53.83CAD 52.81CAD 53.74349,900
2026-04-14CAD 51.77CAD 53.20CAD 51.64CAD 53.13396,000
2026-04-13CAD 50.66CAD 51.35CAD 50.41CAD 51.35208,100
2026-04-10CAD 51.10CAD 51.32CAD 50.55CAD 50.75143,100
2026-04-09CAD 50.31CAD 51.00CAD 49.74CAD 50.87195,400
2026-04-08CAD 51.04CAD 51.30CAD 50.23CAD 50.57270,200
2026-04-07CAD 48.26CAD 48.99CAD 47.54CAD 48.89173,700
2026-04-06CAD 47.41CAD 48.00CAD 47.30CAD 47.94108,900
2026-04-02CAD 46.50CAD 47.56CAD 46.26CAD 47.35202,600
2026-04-01CAD 46.71CAD 47.93CAD 46.64CAD 47.42354,300
2026-03-31CAD 44.68CAD 46.22CAD 44.58CAD 46.14279,200
2026-03-30CAD 44.28CAD 44.43CAD 43.70CAD 44.09298,400
2026-03-27CAD 44.67CAD 44.93CAD 44.03CAD 44.08353,400
2026-03-26CAD 46.16CAD 46.16CAD 44.96CAD 45.29372,300
2026-03-25CAD 47.08CAD 47.40CAD 46.32CAD 46.71272,900
2026-03-24CAD 47.74CAD 47.83CAD 46.52CAD 46.54374,900
2026-03-23CAD 48.30CAD 48.78CAD 47.99CAD 48.15184,600
2026-03-20CAD 49.02CAD 49.02CAD 47.76CAD 48.05255,600
2026-03-19CAD 48.83CAD 49.34CAD 48.50CAD 49.17158,000
2026-03-18CAD 49.66CAD 50.00CAD 49.23CAD 49.31106,100
2026-03-17CAD 49.05CAD 49.92CAD 49.05CAD 49.77132,100
2026-03-16CAD 48.84CAD 49.20CAD 48.64CAD 49.05117,700
2026-03-13CAD 49.34CAD 49.49CAD 48.31CAD 48.52174,600
2026-03-12CAD 49.42CAD 49.72CAD 48.50CAD 48.87120,000
2026-03-11CAD 49.39CAD 50.09CAD 49.30CAD 49.74144,300
2026-03-10CAD 49.33CAD 49.79CAD 49.19CAD 49.52189,200
2026-03-09CAD 47.47CAD 49.36CAD 47.46CAD 49.30262,600
2026-03-06CAD 47.79CAD 48.41CAD 47.61CAD 48.07165,900
2026-03-05CAD 48.84CAD 48.84CAD 48.08CAD 48.55242,900
2026-03-04CAD 48.86CAD 49.25CAD 48.59CAD 48.97295,300
2026-03-03CAD 48.19CAD 49.00CAD 47.87CAD 48.99335,300
2026-03-02CAD 48.91CAD 49.69CAD 48.58CAD 49.50252,600
2026-02-27CAD 49.06CAD 50.29CAD 49.06CAD 50.22145,900
2026-02-26CAD 50.43CAD 50.45CAD 48.82CAD 49.69308,900
2026-02-25CAD 50.31CAD 50.60CAD 49.95CAD 50.48190,300
2026-02-24CAD 50.17CAD 50.37CAD 49.43CAD 50.10166,600
2026-02-23CAD 51.43CAD 51.50CAD 50.05CAD 50.32157,500
2026-02-20CAD 49.15CAD 51.10CAD 49.15CAD 50.90348,000
2026-02-19CAD 48.86CAD 49.38CAD 48.60CAD 49.02146,100
2026-02-18CAD 48.81CAD 49.38CAD 48.78CAD 49.08235,500
2026-02-17CAD 48.69CAD 49.17CAD 47.92CAD 48.87459,400
2026-02-13CAD 49.72CAD 49.82CAD 49.06CAD 49.54305,600
2026-02-12CAD 50.45CAD 51.04CAD 49.77CAD 49.96433,500
2026-02-11CAD 51.51CAD 51.86CAD 50.09CAD 50.34599,500
2026-02-10CAD 52.06CAD 52.06CAD 50.88CAD 51.60475,900
2026-02-09CAD 52.09CAD 52.92CAD 51.36CAD 52.47286,300
2026-02-06CAD 52.97CAD 53.35CAD 51.75CAD 52.28682,000
2026-02-05CAD 50.65CAD 53.74CAD 49.58CAD 53.72755,300
2026-02-04CAD 55.53CAD 55.66CAD 53.21CAD 54.05655,200
2026-02-03CAD 56.29CAD 56.60CAD 54.75CAD 55.10317,600
2026-02-02CAD 54.40CAD 55.86CAD 54.33CAD 55.86247,100
2026-01-30CAD 54.08CAD 54.99CAD 53.75CAD 54.70152,400
2026-01-29CAD 54.99CAD 55.30CAD 52.86CAD 54.88375,100
2026-01-28CAD 54.45CAD 54.57CAD 53.70CAD 54.57241,900
2026-01-27CAD 54.48CAD 54.69CAD 53.98CAD 54.18213,700
2026-01-26CAD 53.08CAD 54.37CAD 53.00CAD 54.16246,000
2026-01-23CAD 53.70CAD 53.97CAD 53.04CAD 53.23194,600
2026-01-22CAD 54.09CAD 54.17CAD 53.17CAD 53.46218,600
2026-01-21CAD 51.93CAD 53.75CAD 51.67CAD 53.10469,800
2026-01-20CAD 51.85CAD 53.06CAD 51.85CAD 52.11352,900
2026-01-19CAD 52.70CAD 52.75CAD 52.00CAD 52.41170,100
2026-01-16CAD 54.25CAD 54.25CAD 53.10CAD 53.51310,000
2026-01-15CAD 54.71CAD 54.71CAD 53.61CAD 53.90302,300
2026-01-14CAD 54.22CAD 54.52CAD 53.60CAD 54.38212,300
2026-01-13CAD 54.18CAD 55.17CAD 54.11CAD 54.43258,200
2026-01-12CAD 52.93CAD 54.06CAD 52.71CAD 53.84312,800
2026-01-09CAD 52.97CAD 53.61CAD 52.79CAD 53.27188,500
2026-01-08CAD 53.23CAD 53.38CAD 52.10CAD 52.79230,100
2026-01-07CAD 50.92CAD 52.80CAD 50.92CAD 52.15298,300
2026-01-06CAD 51.35CAD 52.00CAD 50.57CAD 50.90244,600
2026-01-05CAD 51.41CAD 51.57CAD 51.02CAD 51.40167,500
2026-01-02CAD 51.40CAD 52.26CAD 50.29CAD 51.04315,000
2025-12-31CAD 50.77CAD 51.03CAD 50.55CAD 50.78103,700
2025-12-30CAD 50.79CAD 51.40CAD 50.79CAD 50.9398,600
2025-12-29CAD 50.73CAD 50.99CAD 50.52CAD 50.93118,700
2025-12-24CAD 51.22CAD 51.22CAD 50.76CAD 51.1286,500
2025-12-23CAD 50.42CAD 51.22CAD 50.35CAD 51.20141,100
2025-12-22CAD 50.46CAD 50.48CAD 49.68CAD 50.46194,500
2025-12-19CAD 49.28CAD 50.09CAD 49.00CAD 50.09237,000
2025-12-18CAD 49.10CAD 49.45CAD 48.75CAD 49.21175,100
2025-12-17CAD 50.05CAD 50.05CAD 48.23CAD 48.33315,300
2025-12-16CAD 49.60CAD 50.51CAD 49.30CAD 49.88255,700
2025-12-15CAD 50.60CAD 50.63CAD 49.56CAD 50.21205,300
2025-12-12CAD 51.06CAD 51.21CAD 49.79CAD 50.44334,700
2025-12-11CAD 52.07CAD 52.18CAD 50.29CAD 50.93287,500
2025-12-10CAD 51.36CAD 52.20CAD 51.20CAD 52.07156,100
2025-12-09CAD 50.81CAD 51.69CAD 50.72CAD 51.60190,800
2025-12-08CAD 52.14CAD 52.14CAD 50.59CAD 51.03317,900
2025-12-05CAD 51.96CAD 52.50CAD 51.91CAD 52.26276,100
2025-12-04CAD 52.45CAD 52.45CAD 51.23CAD 51.63226,000
2025-12-03CAD 51.28CAD 52.24CAD 51.00CAD 52.02390,100
2025-12-02CAD 51.44CAD 51.67CAD 50.99CAD 51.29198,100
2025-12-01CAD 51.58CAD 51.80CAD 50.97CAD 51.19291,500
2025-11-28CAD 52.52CAD 53.00CAD 51.49CAD 51.97229,200
2025-11-27CAD 52.38CAD 52.68CAD 52.11CAD 52.6761,600
2025-11-26CAD 52.13CAD 52.73CAD 51.47CAD 52.03621,500
2025-11-25CAD 53.11CAD 53.32CAD 51.61CAD 52.59700,100
2025-11-24CAD 50.47CAD 51.81CAD 50.25CAD 51.71605,000
2025-11-21CAD 48.18CAD 49.32CAD 47.85CAD 48.66427,900
2025-11-20CAD 49.50CAD 49.84CAD 46.96CAD 47.10489,500
2025-11-19CAD 46.73CAD 49.38CAD 46.73CAD 47.59491,900
2025-11-18CAD 46.77CAD 47.00CAD 45.34CAD 46.36279,700
2025-11-17CAD 46.44CAD 47.77CAD 46.18CAD 46.37413,300
2025-11-14CAD 44.18CAD 45.32CAD 44.18CAD 45.02188,800
2025-11-13CAD 46.04CAD 46.07CAD 45.17CAD 45.36195,500
2025-11-12CAD 47.45CAD 47.45CAD 46.22CAD 46.71211,800
2025-11-11CAD 46.87CAD 47.49CAD 46.80CAD 47.40150,400
2025-11-10CAD 46.35CAD 47.33CAD 46.07CAD 47.23270,600
2025-11-07CAD 46.15CAD 46.15CAD 44.80CAD 45.44309,800
2025-11-06CAD 46.48CAD 46.92CAD 45.80CAD 46.30186,700
2025-11-05CAD 45.36CAD 46.56CAD 45.23CAD 46.29405,000
2025-11-04CAD 45.02CAD 45.75CAD 45.00CAD 45.11227,400
2025-11-03CAD 46.02CAD 46.45CAD 45.60CAD 46.14278,700
2025-10-31CAD 46.00CAD 46.47CAD 45.13CAD 45.83271,300
2025-10-30CAD 47.33CAD 47.33CAD 45.63CAD 45.84925,600
2025-10-29CAD 43.79CAD 44.87CAD 43.71CAD 44.80364,800
2025-10-28CAD 44.00CAD 44.10CAD 43.47CAD 43.71375,800
2025-10-27CAD 43.21CAD 44.00CAD 43.13CAD 43.92397,600
2025-10-24CAD 41.84CAD 42.69CAD 41.73CAD 42.41213,300
2025-10-23CAD 41.26CAD 41.58CAD 41.21CAD 41.27150,000
2025-10-22CAD 41.45CAD 41.81CAD 40.78CAD 41.08262,200
2025-10-21CAD 41.58CAD 41.58CAD 39.87CAD 40.96410,700
2025-10-20CAD 41.54CAD 41.92CAD 41.44CAD 41.86128,700
2025-10-17CAD 40.84CAD 41.44CAD 40.44CAD 41.26153,800
2025-10-16CAD 41.13CAD 41.89CAD 40.83CAD 40.98182,400
2025-10-15CAD 40.32CAD 41.10CAD 40.20CAD 40.97228,900
2025-10-14CAD 39.32CAD 40.36CAD 39.20CAD 40.10189,000
2025-10-10CAD 39.39CAD 39.80CAD 38.55CAD 38.67203,800
2025-10-09CAD 39.92CAD 39.97CAD 39.04CAD 39.43253,400
2025-10-08CAD 40.13CAD 40.23CAD 39.92CAD 39.99148,000