Find a quote
ALPHABET CDR (CAD HEDGED)
53.88 Down -0.47 (-0.87 %)
Delayed : 2026/04/24 10:49:27
- Previous close $54.35
- Opening $54.26
- Today High $54.26
- Today Low $53.70
- Price Bid $53.85
- Price Ask $53.85
- 52 Weeks High $56.60
- 52 Weeks Low $24.66
- Size Bid 22
- Size Ask 2
- Volume 93,711
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:48 AM | $53.88 | Down $ -0.01 | $53.90 | $53.88 | 600 |
| 10:47 AM | $53.89 | Down $ -0.01 | $53.92 | $53.89 | 600 |
| 10:46 AM | $53.90 | Up $0.02 | $53.90 | $53.90 | 200 |
| 10:45 AM | $53.88 | Up $0.00 | $53.88 | $53.88 | 200 |
| 10:44 AM | $53.88 | Down $ -0.01 | $53.88 | $53.88 | 100 |
| 10:43 AM | $53.89 | Up $0.00 | $53.89 | $53.89 | 100 |
| 10:39 AM | $53.89 | Down $ -0.02 | $53.94 | $53.89 | 900 |
| 10:39 AM | $53.89 | Up $0.00 | $53.94 | $53.89 | 0 |
| 10:39 AM | $53.89 | Up $0.00 | $53.94 | $53.89 | 0 |
| 10:39 AM | $53.89 | Up $0.00 | $53.94 | $53.89 | 0 |
| 10:38 AM | $53.91 | Down $ -0.04 | $53.91 | $53.91 | 100 |
| 10:36 AM | $53.95 | Down $ -0.04 | $53.95 | $53.95 | 200 |
| 10:36 AM | $53.95 | Up $0.00 | $53.95 | $53.95 | 0 |
| 10:32 AM | $53.99 | Down $ -0.01 | $54.01 | $53.99 | 1,800 |
| 10:32 AM | $53.99 | Up $0.00 | $54.01 | $53.99 | 0 |
| 10:32 AM | $53.99 | Up $0.00 | $54.01 | $53.99 | 0 |
| 10:32 AM | $53.99 | Up $0.00 | $54.01 | $53.99 | 0 |
| 10:31 AM | $54.00 | Down $ -0.12 | $54.02 | $54.00 | 900 |
| 10:28 AM | $54.12 | Up $0.00 | $54.14 | $54.12 | 200 |
| 10:28 AM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 10:28 AM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 10:27 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 400 |
| 10:26 AM | $54.12 | Down $ -0.03 | $54.15 | $54.12 | 300 |
| 10:22 AM | $54.15 | Up $0.01 | $54.15 | $54.15 | 500 |
| 10:22 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 10:22 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 10:22 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 10:21 AM | $54.14 | Up $0.09 | $54.17 | $54.14 | 400 |
| 10:18 AM | $54.05 | Down $ -0.09 | $54.05 | $54.05 | 100 |
| 10:18 AM | $54.05 | Up $0.00 | $54.05 | $54.05 | 0 |
| 10:18 AM | $54.05 | Up $0.00 | $54.05 | $54.05 | 0 |
| 10:17 AM | $54.14 | Down $ -0.06 | $54.14 | $54.14 | 100 |
| 10:12 AM | $54.20 | Down $ -0.01 | $54.23 | $54.20 | 500 |
| 10:12 AM | $54.20 | Up $0.00 | $54.23 | $54.20 | 0 |
| 10:12 AM | $54.20 | Up $0.00 | $54.23 | $54.20 | 0 |
| 10:12 AM | $54.20 | Up $0.00 | $54.23 | $54.20 | 0 |
| 10:12 AM | $54.20 | Up $0.00 | $54.23 | $54.20 | 0 |
| 10:11 AM | $54.21 | Up $0.01 | $54.21 | $54.21 | 100 |
| 10:09 AM | $54.20 | Up $0.06 | $54.20 | $54.18 | 700 |
| 10:09 AM | $54.20 | Up $0.00 | $54.20 | $54.18 | 0 |
| 10:07 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 100 |
| 10:07 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 10:06 AM | $54.14 | Down $ -0.06 | $54.14 | $54.14 | 100 |
| 10:05 AM | $54.20 | Up $0.04 | $54.20 | $54.20 | 100 |
| 10:04 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 200 |
| 10:03 AM | $54.16 | Up $0.04 | $54.16 | $54.16 | 300 |
| 10:01 AM | $54.12 | Up $0.05 | $54.12 | $54.12 | 100 |
| 10:01 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 10:00 AM | $54.07 | Down $ -0.08 | $54.09 | $54.07 | 400 |
| 09:59 AM | $54.15 | Down $ -0.05 | $54.15 | $54.15 | 100 |
| 09:57 AM | $54.20 | Up $0.08 | $54.20 | $54.20 | 200 |
| 09:57 AM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 09:56 AM | $54.12 | Down $ -0.03 | $54.12 | $54.12 | 100 |
| 09:54 AM | $54.15 | Down $ -0.05 | $54.16 | $54.15 | 200 |
| 09:54 AM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 09:52 AM | $54.20 | Down $ -0.02 | $54.20 | $54.19 | 11,900 |
| 09:52 AM | $54.20 | Up $0.00 | $54.20 | $54.19 | 0 |
| 09:51 AM | $54.22 | Up $0.01 | $54.23 | $54.22 | 1,200 |
| 09:50 AM | $54.21 | Down $ -0.02 | $54.25 | $54.21 | 2,100 |
| 09:49 AM | $54.23 | Up $0.10 | $54.23 | $54.15 | 8,100 |
| 09:48 AM | $54.13 | Up $0.05 | $54.13 | $54.13 | 600 |
| 09:47 AM | $54.08 | Up $0.09 | $54.09 | $53.99 | 26,600 |
| 09:46 AM | $53.99 | Down $ -0.01 | $53.99 | $53.99 | 100 |
| 09:45 AM | $54.00 | Down $ -0.07 | $54.10 | $54.00 | 1,800 |
| 09:44 AM | $54.07 | Down $ -0.06 | $54.07 | $54.07 | 200 |
| 09:43 AM | $54.13 | Up $0.00 | $54.13 | $54.09 | 300 |
| 09:42 AM | $54.13 | Up $0.02 | $54.13 | $54.11 | 1,100 |
| 09:41 AM | $54.11 | Up $0.03 | $54.11 | $54.09 | 700 |
| 09:40 AM | $54.08 | Up $0.08 | $54.08 | $54.08 | 100 |
| 09:39 AM | $54.00 | Up $0.08 | $54.00 | $53.87 | 4,800 |
| 09:38 AM | $53.92 | Up $0.10 | $53.92 | $53.83 | 400 |
| 09:37 AM | $53.82 | Up $0.07 | $53.82 | $53.81 | 2,900 |
| 09:36 AM | $53.75 | Up $0.05 | $53.81 | $53.75 | 1,700 |
| 09:34 AM | $53.70 | Down $ -0.12 | $53.80 | $53.70 | 2,100 |
| 09:34 AM | $53.70 | Up $0.00 | $53.80 | $53.70 | 0 |
| 09:33 AM | $53.82 | Down $ -0.08 | $53.85 | $53.80 | 900 |
| 09:32 AM | $53.90 | Up $0.00 | $53.90 | $53.90 | 1,000 |
| 09:31 AM | $53.90 | Down $ -0.10 | $54.00 | $53.90 | 3,200 |
| 09:30 AM | $54.00 | Down $ -0.35 | $54.26 | $54.00 | 8,100 |
| Previous close | $54.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $54.35 | $54.37 | $54.55 | $53.81 | 85,900 |
| 22/04/2026 | $54.30 | $53.90 | $54.30 | $53.75 | 87,400 |
| 21/04/2026 | $53.12 | $53.81 | $53.81 | $52.94 | 127,300 |
| 20/04/2026 | $54.07 | $54.00 | $54.14 | $53.78 | 97,700 |
| 17/04/2026 | $54.60 | $53.89 | $54.60 | $53.89 | 174,200 |
| 16/04/2026 | $53.49 | $53.80 | $53.95 | $53.29 | 97,200 |
| 15/04/2026 | $53.74 | $53.14 | $53.83 | $53.13 | 233,900 |
| 14/04/2026 | $53.13 | $52.99 | $53.20 | $52.87 | 242,100 |
| 13/04/2026 | $51.35 | $50.91 | $51.35 | $50.79 | 97,400 |
| 10/04/2026 | $50.75 | $50.71 | $50.78 | $50.55 | 64,000 |
| 09/04/2026 | $50.87 | $50.69 | $51.00 | $50.67 | 105,800 |
| 08/04/2026 | $50.57 | $50.71 | $50.98 | $50.45 | 114,000 |
| 07/04/2026 | $48.89 | $48.26 | $48.99 | $48.21 | 115,900 |
| 06/04/2026 | $47.94 | $47.63 | $48.00 | $47.57 | 49,700 |
| 02/04/2026 | $47.35 | $47.24 | $47.44 | $47.15 | 93,800 |
| 01/04/2026 | $47.42 | $47.51 | $47.93 | $47.30 | 208,700 |
| 31/03/2026 | $46.14 | $45.15 | $46.22 | $45.15 | 190,900 |
| 30/03/2026 | $44.09 | $44.20 | $44.22 | $43.70 | 144,600 |
| 27/03/2026 | $44.08 | $44.67 | $44.67 | $44.03 | 200,300 |
| 26/03/2026 | $45.29 | $45.71 | $45.71 | $44.96 | 196,700 |
| 25/03/2026 | $46.71 | $46.55 | $46.71 | $46.32 | 117,900 |
| 24/03/2026 | $46.54 | $47.13 | $47.13 | $46.52 | 169,200 |
| 23/03/2026 | $48.15 | $48.34 | $48.35 | $47.99 | 100,500 |
| 20/03/2026 | $48.05 | $48.49 | $48.54 | $47.76 | 163,200 |
| 19/03/2026 | $49.17 | $48.88 | $49.34 | $48.86 | 90,100 |
| 18/03/2026 | $49.31 | $49.71 | $49.79 | $49.23 | 48,200 |
| 17/03/2026 | $49.77 | $49.42 | $49.92 | $49.41 | 72,900 |
| 16/03/2026 | $49.05 | $48.78 | $49.16 | $48.64 | 48,500 |
| 13/03/2026 | $48.52 | $48.69 | $48.72 | $48.31 | 102,400 |
| 12/03/2026 | $48.87 | $48.80 | $49.11 | $48.77 | 39,600 |
Graphs are not available, please refer to the detailed table