Cboe CA - Delayed Quote CAD

Alphabet Inc. (GOOG.NE)

Compare
29.90 +0.42 (+1.42%)
At close: November 19 at 3:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 29.12 29.98 29.12 29.90 29.90 172,665
Nov 18, 2024 29.19 29.45 29.07 29.48 29.48 154,593
Nov 15, 2024 29.20 29.27 28.78 29.02 29.02 235,840
Nov 14, 2024 29.98 30.03 29.34 29.59 29.59 258,398
Nov 13, 2024 30.38 30.39 30.03 30.08 30.08 188,881
Nov 12, 2024 30.13 30.64 30.13 30.53 30.53 124,827
Nov 11, 2024 30.08 30.34 30.00 30.32 30.32 123,419
Nov 8, 2024 30.29 30.33 29.92 30.00 30.00 173,692
Nov 7, 2024 29.88 30.41 29.79 30.38 30.38 248,962
Nov 6, 2024 29.11 29.74 29.11 29.70 29.70 255,431
Nov 5, 2024 28.48 28.66 28.40 28.53 28.53 160,876
Nov 4, 2024 28.48 28.62 28.25 28.44 28.44 173,997
Nov 1, 2024 28.62 28.97 28.39 28.75 28.75 308,155
Oct 31, 2024 29.08 29.72 28.79 28.79 28.79 602,986
Oct 30, 2024 30.21 30.60 29.30 29.36 29.36 438,946
Oct 29, 2024 28.26 28.66 28.12 28.53 28.53 466,470
Oct 28, 2024 28.50 28.50 27.65 28.08 28.08 414,336
Oct 25, 2024 27.59 27.89 27.54 27.85 27.85 152,958
Oct 24, 2024 27.37 27.52 27.15 27.42 27.42 216,129
Oct 23, 2024 27.71 27.90 27.30 27.43 27.43 153,331
Oct 22, 2024 27.52 27.90 27.49 27.84 27.84 121,917
Oct 21, 2024 27.54 27.72 27.40 27.63 27.63 158,457
Oct 18, 2024 27.54 27.73 27.50 27.54 27.54 80,192
Oct 17, 2024 27.96 28.00 27.43 27.48 27.48 192,176
Oct 16, 2024 27.73 27.90 27.55 27.86 27.86 89,491
Oct 15, 2024 27.95 28.16 27.71 27.83 27.83 176,657
Oct 11, 2024 27.18 27.57 27.10 27.47 27.47 142,125
Oct 10, 2024 27.06 27.39 26.97 27.20 27.20 119,885
Oct 9, 2024 27.44 27.70 26.87 27.17 27.17 425,657
Oct 8, 2024 27.54 27.71 27.41 27.64 27.64 120,123
Oct 7, 2024 28.24 28.30 27.39 27.41 27.41 118,613
Oct 4, 2024 28.18 28.27 27.88 28.12 28.12 98,319
Oct 3, 2024 27.68 28.00 27.63 27.87 27.87 103,238
Oct 2, 2024 27.95 28.12 27.75 27.92 27.92 111,482
Oct 1, 2024 28.07 28.40 27.68 28.11 28.11 88,136
Sep 30, 2024 27.52 27.90 27.50 27.87 27.87 68,779
Sep 27, 2024 27.58 27.58 27.58 27.58 27.58 100
Sep 26, 2024 27.50 27.59 27.30 27.36 27.36 89,864
Sep 25, 2024 27.22 27.41 27.17 27.22 27.22 93,398
Sep 24, 2024 27.44 27.47 27.07 27.33 27.33 84,604
Sep 23, 2024 27.66 27.80 27.24 27.25 27.25 102,675
Sep 20, 2024 27.50 27.51 27.25 27.53 27.53 11,593
Sep 19, 2024 27.54 27.54 27.16 27.31 27.31 153,002
Sep 18, 2024 26.91 26.99 26.67 26.88 26.88 63,804
Sep 17, 2024 26.67 26.98 26.63 26.79 26.79 168,432
Sep 16, 2024 26.45 26.58 26.32 26.57 26.57 134,138
Sep 13, 2024 26.19 26.60 26.10 26.47 26.47 188,304
Sep 12, 2024 25.90 26.02 25.65 26.02 26.02 382,948
Sep 11, 2024 25.29 25.49 24.84 25.47 25.47 178,347
Sep 10, 2024 25.22 25.41 24.98 25.05 25.05 186,169
Sep 9, 2024 0.03 Dividend
Sep 9, 2024 25.63 25.81 24.76 25.00 25.00 328,772
Sep 6, 2024 26.45 26.59 25.40 25.43 25.40 204,901
Sep 5, 2024 26.31 26.86 26.31 26.48 26.45 132,747
Sep 4, 2024 26.47 26.75 26.33 26.38 26.35 102,592
Sep 3, 2024 27.22 27.23 26.38 26.51 26.48 204,653
Aug 30, 2024 27.52 27.60 27.34 27.59 27.55 96,159
Aug 29, 2024 27.78 28.03 27.10 27.36 27.32 132,528
Aug 28, 2024 27.84 27.97 27.32 27.53 27.49 65,673
Aug 27, 2024 28.07 28.12 27.79 27.83 27.79 104,503
Aug 26, 2024 28.14 28.31 27.83 28.10 28.06 75,801
Aug 23, 2024 27.88 28.07 27.73 28.04 28.00 68,880
Aug 22, 2024 28.31 28.31 27.62 27.67 27.63 96,708
Aug 21, 2024 27.95 28.20 27.86 28.05 28.01 103,378
Aug 20, 2024 28.27 28.48 28.22 28.28 28.24 109,518
Aug 19, 2024 27.96 28.16 27.80 28.17 28.13 188,505
Aug 16, 2024 27.30 27.93 27.22 27.58 27.54 147,481
Aug 15, 2024 27.07 27.35 27.01 27.28 27.24 221,092
Aug 14, 2024 27.41 27.58 26.67 27.11 27.07 323,940
Aug 13, 2024 27.64 27.87 27.60 27.80 27.76 112,802
Aug 12, 2024 27.80 27.85 27.38 27.43 27.39 77,529
Aug 9, 2024 27.09 27.71 26.95 27.71 27.67 62,318
Aug 8, 2024 27.13 27.68 27.13 27.44 27.40 98,025
Aug 7, 2024 27.26 27.56 26.84 26.92 26.88 126,210
Aug 6, 2024 26.98 27.15 26.45 26.90 26.86 294,375
Aug 2, 2024 28.07 28.46 27.85 28.20 28.16 303,344
Aug 1, 2024 28.79 29.38 28.57 28.88 28.84 142,585
Jul 31, 2024 29.25 29.38 28.77 29.05 29.01 94,022
Jul 30, 2024 28.72 28.94 28.50 28.78 28.74 78,521
Jul 29, 2024 28.59 28.82 28.44 28.68 28.64 101,407
Jul 26, 2024 28.28 28.44 27.80 28.23 28.19 163,236
Jul 25, 2024 29.10 29.33 28.34 28.34 28.30 359,754
Jul 24, 2024 29.32 29.80 29.07 29.26 29.22 330,270
Jul 23, 2024 30.87 31.02 30.73 30.81 30.77 214,109
Jul 22, 2024 30.48 30.88 30.46 30.74 30.70 203,138
Jul 19, 2024 30.20 30.45 29.98 30.06 30.02 45,543
Jul 18, 2024 30.79 30.80 29.85 30.06 30.02 173,541
Jul 17, 2024 30.88 30.99 30.45 30.62 30.58 122,563
Jul 16, 2024 31.72 31.83 31.04 31.09 31.05 100,299
Jul 15, 2024 31.28 31.79 31.28 31.49 31.45 59,137
Jul 12, 2024 31.26 31.61 31.21 31.27 31.23 149,767
Jul 11, 2024 32.14 32.23 31.31 31.45 31.41 186,838
Jul 10, 2024 32.03 32.39 32.00 32.33 32.29 126,177
Jul 9, 2024 32.16 32.30 31.91 31.94 31.90 67,535
Jul 8, 2024 32.11 32.14 31.75 31.95 31.91 111,412
Jul 5, 2024 31.49 32.24 31.44 32.23 32.19 150,909
Jul 4, 2024 31.73 31.87 31.53 31.70 31.66 21,893
Jul 3, 2024 31.27 31.49 31.10 31.49 31.45 66,360
Jul 2, 2024 30.80 31.34 30.70 31.29 31.25 69,256
Jun 28, 2024 31.10 31.27 30.76 30.80 30.76 152,147
Jun 27, 2024 31.32 31.32 31.32 31.32 31.28 100
Jun 26, 2024 30.93 31.17 30.86 31.10 31.06 158,435
Jun 25, 2024 30.31 31.08 30.31 31.08 31.04 168,225
Jun 24, 2024 30.45 30.50 30.23 30.35 30.31 129,769
Jun 21, 2024 29.89 30.60 29.88 30.27 30.23 262,804
Jun 20, 2024 29.60 29.93 29.59 29.72 29.68 283,062
Jun 19, 2024 29.38 29.83 29.38 29.70 29.66 44,644
Jun 18, 2024 30.03 30.03 29.45 29.61 29.57 154,170
Jun 17, 2024 29.76 30.16 29.61 29.97 29.93 201,695
Jun 14, 2024 29.51 29.97 29.51 29.93 29.89 224,830
Jun 13, 2024 29.89 29.93 29.63 29.67 29.63 283,881
Jun 12, 2024 30.18 30.53 29.84 30.12 30.08 39,898
Jun 11, 2024 29.78 29.95 29.45 29.93 29.89 97,203
Jun 10, 2024 0.03 Dividend
Jun 10, 2024 29.67 29.90 29.25 29.66 29.62 256,212
Jun 7, 2024 29.97 30.09 29.51 29.53 29.46 282,413
Jun 6, 2024 29.73 29.97 29.72 29.90 29.83 111,172
Jun 5, 2024 29.58 29.84 29.46 29.69 29.62 134,229
Jun 4, 2024 29.22 29.42 29.09 29.39 29.32 115,909
Jun 3, 2024 29.13 29.49 28.95 29.26 29.19 141,103
May 31, 2024 29.04 29.24 28.69 29.22 29.15 181,613
May 30, 2024 29.58 29.58 29.10 29.18 29.11 113,114
May 29, 2024 29.63 29.91 29.59 29.78 29.71 98,242
May 28, 2024 29.48 29.94 29.47 29.85 29.78 271,655
May 27, 2024 29.50 29.70 29.33 29.63 29.56 27,318
May 24, 2024 29.58 29.75 29.44 29.62 29.55 189,945
May 23, 2024 30.04 30.21 29.31 29.40 29.33 189,219
May 22, 2024 29.98 30.01 29.69 29.91 29.84 114,010
May 21, 2024 29.89 30.17 29.79 30.16 30.09 176,903
May 17, 2024 29.45 29.79 29.41 29.77 29.70 195,120
May 16, 2024 29.27 29.60 29.24 29.42 29.35 271,312
May 15, 2024 28.93 29.23 28.90 29.23 29.16 185,745
May 14, 2024 28.75 29.00 28.63 28.87 28.80 195,456
May 13, 2024 27.90 28.69 27.90 28.69 28.62 347,592
May 10, 2024 28.50 28.76 28.20 28.59 28.52 275,734
May 9, 2024 28.77 28.94 28.53 28.81 28.74 126,318
May 8, 2024 28.71 28.86 28.69 28.77 28.70 96,161
May 7, 2024 28.63 29.11 28.60 29.06 28.99 178,448
May 6, 2024 28.44 28.51 28.22 28.51 28.44 161,590
May 3, 2024 28.50 28.55 28.09 28.39 28.32 43,132
May 2, 2024 28.01 28.30 27.87 28.29 28.22 116,287
May 1, 2024 27.86 28.15 27.72 27.83 27.76 1,673
Apr 30, 2024 28.17 28.55 27.65 27.65 27.58 187,765
Apr 29, 2024 28.70 28.79 28.08 28.23 28.16 196,848
Apr 26, 2024 29.55 29.63 28.85 29.15 29.08 487,362
Apr 25, 2024 25.80 26.59 25.69 26.58 26.52 434,146
Apr 24, 2024 26.80 27.13 26.75 27.10 27.03 180,193
Apr 23, 2024 26.53 26.98 26.53 26.92 26.85 405,350
Apr 22, 2024 26.17 26.75 26.17 26.50 26.44 137,225
Apr 19, 2024 26.43 26.48 25.90 26.16 26.10 149,040
Apr 18, 2024 26.41 26.63 26.27 26.46 26.40 72,808
Apr 17, 2024 26.34 26.67 26.25 26.39 26.33 135,524
Apr 16, 2024 26.24 26.35 26.07 26.23 26.17 74,261
Apr 15, 2024 26.94 27.01 26.26 26.28 26.22 181,548
Apr 12, 2024 26.77 27.20 26.68 26.81 26.74 214,360
Apr 11, 2024 26.68 27.10 26.57 27.07 27.00 296,519
Apr 10, 2024 26.51 26.59 26.27 26.54 26.48 127,234
Apr 9, 2024 26.51 26.88 26.35 26.61 26.54 264,362
Apr 8, 2024 25.98 26.32 25.94 26.26 26.20 122,291
Apr 5, 2024 25.43 26.04 25.43 25.86 25.80 148,637
Apr 4, 2024 26.12 26.26 25.55 25.58 25.52 281,843
Apr 3, 2024 26.05 26.34 25.94 26.34 26.28 146,502
Apr 2, 2024 26.06 26.25 25.83 26.25 26.19 92,864
Apr 1, 2024 25.47 26.41 25.47 26.35 26.29 183,139
Mar 28, 2024 25.57 25.68 25.47 25.61 25.55 203,296
Mar 27, 2024 25.62 25.68 25.29 25.57 25.51 121,067
Mar 26, 2024 25.49 25.77 25.42 25.54 25.48 97,892
Mar 25, 2024 25.47 25.48 25.09 25.45 25.39 98,193
Mar 22, 2024 25.25 25.66 25.25 25.52 25.46 225,717
Mar 21, 2024 25.34 25.43 24.92 25.03 24.97 242,356
Mar 20, 2024 25.06 25.20 24.86 25.18 25.12 345,082
Mar 19, 2024 25.04 25.16 24.75 24.89 24.83 182,537
Mar 18, 2024 25.11 25.73 24.93 25.01 24.95 641,814
Mar 15, 2024 24.31 24.31 23.77 23.93 23.87 248,082
Mar 14, 2024 23.92 24.35 23.83 24.31 24.25 381,390
Mar 13, 2024 23.59 23.92 23.58 23.71 23.65 252,152
Mar 12, 2024 23.29 23.61 23.29 23.51 23.45 217,039
Mar 11, 2024 23.09 23.55 23.09 23.40 23.34 308,763
Mar 8, 2024 22.73 23.35 22.67 22.94 22.88 462,030
Mar 7, 2024 22.51 22.86 22.35 22.78 22.72 452,054
Mar 6, 2024 22.64 22.66 22.23 22.33 22.28 345,022
Mar 5, 2024 22.38 22.57 22.18 22.52 22.46 246,082
Mar 4, 2024 23.03 23.03 22.39 22.62 22.56 461,396
Mar 1, 2024 23.54 23.54 23.25 23.27 23.21 231,765
Feb 29, 2024 23.21 23.57 23.18 23.53 23.47 349,069
Feb 28, 2024 23.45 23.45 23.01 23.14 23.08 492,766
Feb 27, 2024 23.51 23.65 23.34 23.62 23.56 285,317
Feb 26, 2024 24.19 24.20 23.39 23.39 23.33 522,507
Feb 23, 2024 24.46 24.58 24.38 24.51 24.45 191,032
Feb 22, 2024 24.67 24.67 24.27 24.50 24.44 222,960
Feb 21, 2024 24.05 24.25 23.91 24.25 24.19 138,864
Feb 20, 2024 23.75 24.15 23.73 23.96 23.90 178,532
Feb 16, 2024 24.34 24.34 23.86 23.90 23.84 416,542
Feb 15, 2024 24.36 24.39 23.92 24.29 24.23 527,919
Feb 14, 2024 24.87 24.87 24.52 24.80 24.74 128,584
Feb 13, 2024 24.65 24.94 24.44 24.66 24.60 209,301
Feb 12, 2024 25.23 25.37 25.05 25.09 25.03 154,296
Feb 9, 2024 24.89 25.38 24.85 25.33 25.27 382,025
Feb 8, 2024 24.84 24.87 24.68 24.83 24.77 254,629
Feb 7, 2024 24.58 24.78 24.50 24.72 24.66 116,646
Feb 6, 2024 24.58 24.74 24.35 24.51 24.45 179,500
Feb 5, 2024 24.30 24.72 24.29 24.45 24.39 267,062
Feb 2, 2024 23.81 24.26 23.29 24.21 24.15 586,138
Feb 1, 2024 24.24 24.37 24.00 24.06 24.00 342,378
Jan 31, 2024 24.60 24.60 23.89 23.94 23.88 791,016
Jan 30, 2024 25.99 26.11 25.77 25.80 25.74 156,135
Jan 29, 2024 25.82 26.15 25.78 26.10 26.04 145,236
Jan 26, 2024 25.74 25.96 25.74 25.93 25.87 172,812
Jan 25, 2024 25.56 26.08 25.50 25.88 25.82 92,327
Jan 24, 2024 25.28 25.54 25.28 25.34 25.28 166,945
Jan 23, 2024 24.95 25.07 24.83 25.08 25.02 67,978
Jan 22, 2024 25.03 25.27 24.88 24.89 24.83 176,601
Jan 19, 2024 24.58 24.94 24.58 24.94 24.88 196,376
Jan 18, 2024 24.13 24.54 24.13 24.45 24.39 65,857
Jan 17, 2024 24.05 24.16 23.73 24.10 24.04 110,518
Jan 16, 2024 24.22 24.59 24.14 24.29 24.23 116,677
Jan 15, 2024 24.01 24.59 24.01 24.44 24.38 33,866
Jan 12, 2024 24.35 24.39 24.20 24.35 24.29 100,181
Jan 11, 2024 24.47 24.72 23.99 24.25 24.19 120,989
Jan 10, 2024 24.05 24.36 24.03 24.25 24.19 132,252
Jan 9, 2024 23.65 24.07 23.60 24.04 23.98 101,242
Jan 8, 2024 23.29 23.71 23.27 23.72 23.66 97,368
Jan 5, 2024 23.30 23.40 23.09 23.18 23.12 89,079
Jan 4, 2024 23.61 23.68 23.28 23.29 23.23 98,846
Jan 3, 2024 23.33 23.79 23.33 23.65 23.59 112,736
Jan 2, 2024 23.58 23.64 23.24 23.48 23.42 385,081
Dec 29, 2023 23.75 23.85 23.59 23.79 23.73 135,845
Dec 28, 2023 23.95 23.98 23.76 23.86 23.80 50,357
Dec 27, 2023 24.14 24.16 23.81 23.84 23.78 239,696
Dec 22, 2023 23.96 24.15 23.96 24.10 24.04 104,496
Dec 21, 2023 23.77 23.97 23.71 23.96 23.90 138,089
Dec 20, 2023 23.65 24.13 23.52 23.57 23.51 491,508
Dec 19, 2023 23.27 23.40 23.20 23.29 23.23 64,538
Dec 18, 2023 22.65 23.34 22.59 23.13 23.07 165,511
Dec 15, 2023 22.49 22.73 22.39 22.56 22.50 211,994
Dec 14, 2023 22.71 22.77 22.15 22.49 22.44 241,188
Dec 13, 2023 22.65 22.75 22.45 22.61 22.55 80,450
Dec 12, 2023 22.44 22.71 22.42 22.56 22.50 119,131
Dec 11, 2023 22.61 22.77 22.44 22.77 22.71 142,786
Dec 8, 2023 22.93 23.28 22.89 23.08 23.02 227,231
Dec 7, 2023 23.00 23.61 23.00 23.34 23.28 258,769
Dec 6, 2023 22.38 22.48 22.15 22.16 22.11 140,899
Dec 5, 2023 21.94 22.53 21.92 22.31 22.26 204,960
Dec 4, 2023 22.12 22.14 21.85 22.06 22.01 185,800
Dec 1, 2023 22.53 22.54 22.30 22.51 22.46 243,030
Nov 30, 2023 23.05 23.07 22.41 22.60 22.54 232,287
Nov 29, 2023 23.43 23.53 23.00 23.00 22.94 110,558
Nov 28, 2023 23.25 23.40 23.12 23.38 23.32 69,597
Nov 27, 2023 23.25 23.54 23.23 23.30 23.24 65,476
Nov 24, 2023 23.58 23.58 23.22 23.34 23.28 57,326
Nov 23, 2023 23.76 23.79 23.51 23.77 23.71 22,568
Nov 22, 2023 23.43 23.79 23.43 23.65 23.59 112,229
Nov 21, 2023 23.32 23.42 23.25 23.42 23.36 52,315
Nov 20, 2023 22.89 23.37 22.89 23.31 23.25 318,224

Related Tickers