Canada markets closed

Alphabet Inc. (GOOG.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
32.23+0.53 (+1.67%)
At close: 03:59PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202431.4932.2431.4432.2332.23150,909
Jul 04, 202431.7331.8731.5331.7031.7021,893
Jul 03, 202431.2731.4931.1031.4931.4966,360
Jul 02, 202430.8031.3430.7031.2931.2969,256
Jun 28, 202431.1031.2730.7630.8030.80152,147
Jun 27, 202431.3231.3231.3231.3231.32100
Jun 26, 202430.9331.1730.8631.1031.10158,435
Jun 25, 202430.3131.0830.3131.0831.08168,225
Jun 24, 202430.4530.5030.2330.3530.35129,769
Jun 21, 202429.8930.6029.8830.2730.27262,804
Jun 20, 202429.6029.9329.5929.7229.72283,062
Jun 19, 202429.3829.8329.3829.7029.7044,644
Jun 18, 202430.0330.0329.4529.6129.61154,170
Jun 17, 202429.7630.1629.6129.9729.97201,695
Jun 14, 202429.5129.9729.5129.9329.93224,830
Jun 13, 202429.8929.9329.6329.6729.67283,881
Jun 12, 202430.1830.5329.8430.1230.1239,898
Jun 11, 202429.7829.9529.4529.9329.9397,203
Jun 10, 202429.6729.9029.2529.6629.66256,212
Jun 10, 20240.033444 Dividend
Jun 07, 202429.9730.0929.5129.5329.50282,413
Jun 06, 202429.7329.9729.7229.9029.87111,172
Jun 05, 202429.5829.8429.4629.6929.66134,229
Jun 04, 202429.2229.4229.0929.3929.36115,909
Jun 03, 202429.1329.4928.9529.2629.23141,103
May 31, 202429.0429.2428.6929.2229.19181,613
May 30, 202429.5829.5829.1029.1829.15113,114
May 29, 202429.6329.9129.5929.7829.7598,242
May 28, 202429.4829.9429.4729.8529.82271,655
May 27, 202429.5029.7029.3329.6329.6027,318
May 24, 202429.5829.7529.4429.6229.59189,945
May 23, 202430.0430.2129.3129.4029.37189,219
May 22, 202429.9830.0129.6929.9129.88114,010
May 21, 202429.8930.1729.7930.1630.13176,903
May 17, 202429.4529.7929.4129.7729.74195,120
May 16, 202429.2729.6029.2429.4229.39271,312
May 15, 202428.9329.2328.9029.2329.20185,745
May 14, 202428.7529.0028.6328.8728.84195,456
May 13, 202427.9028.6927.9028.6928.66347,592
May 10, 202428.5028.7628.2028.5928.56275,734
May 09, 202428.7728.9428.5328.8128.78126,318
May 08, 202428.7128.8628.6928.7728.7496,161
May 07, 202428.6329.1128.6029.0629.03178,448
May 06, 202428.4428.5128.2228.5128.48161,590
May 03, 202428.5028.5528.0928.3928.3643,132
May 02, 202428.0128.3027.8728.2928.26116,287
May 01, 202427.8628.1527.7227.8327.801,673
Apr 30, 202428.1728.5527.6527.6527.62187,765
Apr 29, 202428.7028.7928.0828.2328.20196,848
Apr 26, 202429.5529.6328.8529.1529.12487,362
Apr 25, 202425.8026.5925.6926.5826.55434,146
Apr 24, 202426.8027.1326.7527.1027.07180,193
Apr 23, 202426.5326.9826.5326.9226.89405,350
Apr 22, 202426.1726.7526.1726.5026.47137,225
Apr 19, 202426.4326.4825.9026.1626.13149,040
Apr 18, 202426.4126.6326.2726.4626.4372,808
Apr 17, 202426.3426.6726.2526.3926.36135,524
Apr 16, 202426.2426.3526.0726.2326.2074,261
Apr 15, 202426.9427.0126.2626.2826.25181,548
Apr 12, 202426.7727.2026.6826.8126.78214,360
Apr 11, 202426.6827.1026.5727.0727.04296,519
Apr 10, 202426.5126.5926.2726.5426.51127,234
Apr 09, 202426.5126.8826.3526.6126.58264,362
Apr 08, 202425.9826.3225.9426.2626.23122,291
Apr 05, 202425.4326.0425.4325.8625.83148,637
Apr 04, 202426.1226.2625.5525.5825.55281,843
Apr 03, 202426.0526.3425.9426.3426.31146,502
Apr 02, 202426.0626.2525.8326.2526.2292,864
Apr 01, 202425.4726.4125.4726.3526.32183,139
Mar 28, 202425.5725.6825.4725.6125.58203,296
Mar 27, 202425.6225.6825.2925.5725.54121,067
Mar 26, 202425.4925.7725.4225.5425.5197,892
Mar 25, 202425.4725.4825.0925.4525.4298,193
Mar 22, 202425.2525.6625.2525.5225.49225,717
Mar 21, 202425.3425.4324.9225.0325.00242,356
Mar 20, 202425.0625.2024.8625.1825.15345,082
Mar 19, 202425.0425.1624.7524.8924.86182,537
Mar 18, 202425.1125.7324.9325.0124.98641,814
Mar 15, 202424.3124.3123.7723.9323.90248,082
Mar 14, 202423.9224.3523.8324.3124.28381,390
Mar 13, 202423.5923.9223.5823.7123.68252,152
Mar 12, 202423.2923.6123.2923.5123.48217,039
Mar 11, 202423.0923.5523.0923.4023.37308,763
Mar 08, 202422.7323.3522.6722.9422.91462,030
Mar 07, 202422.5122.8622.3522.7822.75452,054
Mar 06, 202422.6422.6622.2322.3322.30345,022
Mar 05, 202422.3822.5722.1822.5222.49246,082
Mar 04, 202423.0323.0322.3922.6222.59461,396
Mar 01, 202423.5423.5423.2523.2723.24231,765
Feb 29, 202423.2123.5723.1823.5323.50349,069
Feb 28, 202423.4523.4523.0123.1423.11492,766
Feb 27, 202423.5123.6523.3423.6223.59285,317
Feb 26, 202424.1924.2023.3923.3923.36522,507
Feb 23, 202424.4624.5824.3824.5124.48191,032
Feb 22, 202424.6724.6724.2724.5024.47222,960
Feb 21, 202424.0524.2523.9124.2524.22138,864
Feb 20, 202423.7524.1523.7323.9623.93178,532
Feb 16, 202424.3424.3423.8623.9023.87416,542
Feb 15, 202424.3624.3923.9224.2924.26527,919
Feb 14, 202424.8724.8724.5224.8024.77128,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...