Cboe CA - Free Realtime Quote CAD

Alphabet (GOOGL) Yield Shares Purpose ETF (YGOG.NE)

30.51
-0.30
(-0.97%)
As of 3:35:10 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202530.5030.5930.3430.5130.512,648
May 22, 202530.9631.7230.8030.8030.8027,137
May 21, 202530.2631.0630.2630.5330.5329,547
May 20, 202530.0030.1429.3529.3529.352,394
May 16, 202530.1030.2729.9530.0130.013,193
May 15, 202529.7529.7629.3629.3629.362,113
May 14, 202528.7830.0628.7129.7529.7533,947
May 13, 202528.4128.8028.1028.6828.6820,344
May 12, 202528.4128.5528.0428.4028.4015,374
May 9, 202527.7027.7027.1227.2227.2216,078
May 8, 202527.7927.8627.2927.5527.5517,573
May 7, 202528.2628.2626.4126.9726.9743,677
May 6, 202529.2729.4829.2629.4729.472,607
May 5, 202529.6929.7429.6629.7429.743,455
May 2, 202529.2729.6329.1829.5229.529,115
May 1, 202528.6129.0128.6028.9628.969,885
Apr 30, 202528.3728.3727.8528.1028.101,252
Apr 29, 202528.2528.9028.2528.9028.902,049
Apr 28, 202529.0929.1028.5528.6628.661,745
Apr 25, 202529.8529.8529.1929.2529.2550,200
Apr 24, 202528.1028.7528.1028.7528.7519,211
Apr 23, 202528.1428.3527.8727.8727.8714,848
Apr 22, 202526.7027.1126.7027.1127.112,600
Apr 21, 202526.8426.8426.1426.3826.383,981
Apr 17, 202527.7027.7026.9927.2027.205,665
Apr 16, 202527.6527.9927.2327.5127.519,637
Apr 15, 202528.7528.7828.0628.1028.105,068
Apr 14, 202528.7128.8928.5028.7828.786,020
Apr 11, 202527.8428.3627.8428.3628.361,812
Apr 10, 202528.2828.2827.0027.5027.5020,498
Apr 9, 202525.7928.3725.7928.3728.3722,083
Apr 8, 202527.2127.4025.5925.6725.6729,096
Apr 7, 202525.0026.4824.9126.1326.1322,464
Apr 4, 202526.5627.0826.0026.0026.0014,086
Apr 3, 202527.3427.4227.1127.1527.1511,763
Apr 2, 202528.2028.5027.9028.2828.284,931
Apr 1, 202527.7728.5427.7728.2328.232,980
Mar 31, 202527.5628.0527.1427.9227.9212,142
Mar 28, 202529.3729.4427.7627.8927.8910,930
Mar 27, 202530.1930.2029.6529.6529.653,046
Mar 26, 202531.3831.4030.5430.5730.575,809
Mar 25, 202531.3131.6031.2831.5931.593,453
Mar 24, 202530.7331.1430.7331.1431.1415,927
Mar 21, 202529.6030.2029.6030.2030.201,570
Mar 20, 202529.9930.3429.7630.0030.003,390
Mar 19, 202529.8030.2829.7130.2830.284,954
Mar 18, 202530.3430.3428.7229.4429.4410,683
Mar 17, 202530.6130.6130.2430.2430.244,317
Mar 14, 202530.0530.5430.0230.5430.543,724
Mar 13, 202530.3830.3829.9429.9429.942,302
Mar 12, 202530.8330.9630.1330.9230.928,292
Mar 11, 202530.4530.5929.8030.4030.4012,283
Mar 7, 202531.8032.4931.7532.3632.3614,480
Mar 6, 202531.8432.4131.8432.0032.006,000
Mar 5, 202531.5632.2931.3732.2232.224,383
Mar 4, 202530.8132.0230.8131.6531.658,905
Mar 3, 202531.7932.1330.6930.6930.691,578
Feb 28, 202531.2531.6530.9931.6531.654,058
Feb 27, 202532.4932.4931.2431.2431.245,685
Feb 26, 202532.5532.9031.9632.1732.175,575
Feb 25, 202533.7633.7633.0633.1233.127,377
Feb 24, 202534.5034.7234.0034.0034.008,540
Feb 21, 202535.3935.3934.0434.0434.046,656
Feb 20, 202535.2135.2534.8335.2535.252,854
Feb 19, 202535.0835.3735.0735.3635.365,219
Feb 18, 202535.4035.4134.6435.0635.0625,094
Feb 14, 202535.3935.4635.2035.3535.353,027
Feb 13, 202535.0635.4135.0235.4035.4019,698
Feb 12, 202534.9335.1534.7534.9934.993,663
Feb 11, 202535.3535.5235.2235.2435.243,242
Feb 10, 202535.6535.7935.6435.6435.641,315
Feb 7, 202536.6936.6935.0035.3535.3514,530
Feb 6, 202536.3836.7436.3836.5936.599,149
Feb 5, 202536.7336.9035.9736.7736.7742,745
Feb 4, 202538.9139.6838.9139.6639.6617,262
Feb 3, 202538.5639.0038.3539.0039.0032,372
Jan 31, 202538.9939.4338.9939.2639.267,843
Jan 30, 202537.8838.4537.8838.4538.453,381
Jan 29, 202537.0237.1437.0137.1437.142,032
Jan 28, 202536.8537.6136.7837.5837.585,698
Jan 27, 202537.2437.6736.8236.9136.9112,387
Jan 24, 202538.3838.8638.3838.7538.757,527
Jan 23, 202538.5338.7037.8538.1838.187,217
Jan 22, 202538.4238.7438.2638.4038.407,223
Jan 21, 202538.8839.0038.3238.5338.534,675
Jan 20, 202538.4438.5137.9938.5138.513,462
Jan 17, 202537.8037.8837.4437.8837.882,604
Jan 16, 202537.5137.5537.3137.3137.313,223
Jan 15, 202537.1737.8137.1737.6937.696,354
Jan 14, 202536.7836.7836.3836.3836.383,582
Jan 13, 202536.3636.5035.9536.5036.508,972
Jan 10, 202537.2037.5236.7737.4737.477,341
Jan 9, 202537.3737.4637.1637.1637.161,957
Jan 8, 202537.2537.6837.2137.2637.265,999
Jan 7, 202538.0038.4237.4037.4037.404,580
Jan 3, 202536.8536.9736.5236.8836.888,169
Jan 2, 202536.3536.3536.3536.3536.35295
Dec 31, 202436.6836.6936.2236.2236.225,878
Dec 30, 202436.3836.8436.2536.8036.808,207
Dec 27, 202437.6037.6036.6636.9536.954,936
Dec 24, 202437.2337.7437.2337.7437.741,817
Dec 23, 202437.1237.5036.8037.5037.502,497
Dec 20, 202436.0036.9035.7436.7936.7910,526
Dec 19, 202437.0437.0436.5336.5636.565,847
Dec 18, 202437.3837.6336.1136.2036.2010,332
Dec 17, 202437.7238.3137.5037.5037.5011,018
Dec 16, 202437.2838.1037.2337.7237.7215,733
Dec 13, 202436.8036.9236.5336.5336.534,706
Dec 12, 202437.2337.2536.9537.0737.078,984
Dec 11, 202435.7637.3035.7637.2337.2318,505
Dec 10, 202435.2536.0035.1535.8235.8215,183
Dec 9, 202433.5333.9133.4533.7533.7546,534
Dec 6, 202433.0433.6133.0433.5433.549,367
Dec 5, 202433.6733.6733.1033.1033.1019,183
Dec 4, 202432.7533.5332.7533.4633.467,012
Dec 3, 202432.8733.0432.7532.7932.793,967
Dec 2, 202432.3532.9232.3532.8732.8718,386
Nov 29, 202432.2432.2831.9932.1832.189,653
Nov 28, 202432.6932.6932.1432.5932.591,272
Nov 27, 202432.3232.3232.1832.2932.2910,306
Nov 26, 202432.2632.6032.1432.5132.517,482
Nov 25, 202431.6732.2931.6732.1232.1216,187
Nov 22, 202431.6931.7231.3531.5031.5026,644
Nov 21, 202433.6233.6231.3132.1332.13157,186
Nov 20, 202433.9634.0333.6434.0334.0313,562
Nov 19, 202434.1434.3933.9534.3334.333,580
Nov 18, 202433.4133.8733.3633.8533.857,670
Nov 15, 202433.5033.5033.0033.2133.2115,737
Nov 14, 202434.2634.2633.6533.9033.907,912
Nov 13, 202434.7234.7234.4834.4834.484,839
Nov 12, 202434.4235.0934.4235.0935.095,711
Nov 11, 202434.5034.7934.4834.7734.774,455
Nov 8, 202434.7134.7134.3634.4534.452,973
Nov 7, 202434.1334.7734.1334.7134.719,827
Nov 6, 202433.7434.0533.6034.0534.058,333
Nov 5, 202432.6032.8032.5732.6232.628,290
Nov 1, 202432.5633.1232.5632.9832.9811,323
Oct 31, 202433.5133.8032.9332.9332.9332,267
Oct 30, 202433.0734.7133.0733.5033.5061,228
Oct 29, 202432.0132.4431.8332.3432.3418,983
Oct 28, 202431.6532.3431.6532.0032.0015,557
Oct 25, 202431.3331.7531.3131.6131.618,143
Oct 24, 202431.1931.1930.9631.1731.177,799
Oct 23, 202431.5131.5630.9731.1631.166,867
Oct 22, 202431.2231.7331.2231.6131.617,529
Oct 21, 202431.3131.4831.1031.3431.348,489
Oct 18, 202431.2731.5231.2631.2631.2621,275
Oct 17, 202431.6831.8731.1531.1531.158,257
Oct 16, 202431.4431.6631.4431.6231.625,953
Oct 15, 202431.8432.0031.5031.5631.565,884
Oct 11, 202430.9831.3230.9831.2231.224,805
Oct 10, 202430.5131.0830.5130.8730.875,272
Oct 9, 202431.3831.3930.3730.6930.6928,336
Oct 8, 202431.1831.3031.1231.2331.232,886
Oct 7, 202432.0032.1731.0331.0331.034,339
Oct 4, 202431.8931.9331.7531.9331.931,883
Oct 3, 202431.5031.7231.4631.7031.702,432
Oct 2, 202431.7331.7631.5331.7631.762,458
Oct 1, 202432.0032.0631.4831.9731.975,273
Sep 30, 202431.1831.7031.1831.7031.707,611
Sep 27, 202431.2031.4231.2031.2431.242,346
Sep 26, 202431.1331.2030.9330.9330.932,110
Sep 25, 202431.1131.1930.9430.9530.955,161
Sep 24, 202431.3131.3130.8731.1031.101,443
Sep 23, 202431.4331.5031.0031.0031.002,892
Sep 20, 202431.2531.2931.1431.2931.296,690
Sep 19, 202431.3631.3630.9031.1231.126,901
Sep 18, 202430.4830.7430.4230.6430.6412,028
Sep 17, 202430.4630.6030.3730.4530.4519,944
Sep 13, 202429.9030.2929.8630.1330.135,351
Sep 12, 202429.3629.5329.2429.5329.5312,316
Sep 11, 202428.6228.8428.0728.8428.845,352
Sep 10, 202428.6528.6528.2828.3428.3411,247
Sep 9, 202429.1329.3228.0828.1628.1610,196
Sep 6, 202430.2330.3428.8528.8528.8513,250
Sep 5, 202430.6130.6530.1830.2130.217,028
Sep 4, 202430.0930.6030.0930.3030.301,988
Sep 3, 202431.4431.4430.1930.1930.192,469
Aug 30, 202431.6331.6731.4531.6731.675,299
Aug 29, 202432.1732.1731.2831.3231.326,037
Aug 28, 202431.7531.7531.4531.6531.652,239
Aug 27, 202432.5932.5932.2632.2632.263,647
Aug 26, 202432.7832.7832.4232.5832.582,217
Aug 23, 202432.3632.5532.1432.4032.403,372
Aug 22, 202432.7132.7531.9731.9731.979,638
Aug 21, 202432.4532.6432.4532.4532.451,871
Aug 20, 202432.8732.9832.8132.8732.871,528
Aug 16, 202431.6932.2031.6931.8831.883,129
Aug 15, 202431.3431.4931.1831.3631.365,675
Aug 14, 202431.7531.8530.7031.1531.1546,189
Aug 13, 202431.9732.1031.9432.0332.031,824
Aug 12, 202432.1932.1931.6231.6431.643,777
Aug 9, 202431.0731.6831.0431.6831.683,366
Aug 8, 202431.1231.9531.1231.6131.613,749
Aug 7, 202431.5531.6830.7630.9330.938,536
Aug 6, 202432.8532.8530.3630.8130.8123,331
Aug 2, 202433.0033.0032.3832.5932.595,098
Aug 1, 202434.1734.1733.3533.4733.473,615
Jul 31, 202434.5334.5333.6333.9333.9311,798
Jul 30, 202433.5333.6033.3333.5733.573,422
Jul 29, 202433.3033.5933.1633.5933.5924,894
Jul 26, 202433.0833.2132.4632.9032.909,002
Jul 25, 202434.4634.5633.1933.2133.2115,722
Jul 24, 202434.3835.3034.3334.5534.5531,766
Jul 23, 202436.6636.8336.5236.5236.5213,220
Jul 22, 202436.3636.6536.3636.5436.5454,718
Jul 19, 202435.9535.9835.4335.5035.505,089
Jul 18, 202436.0036.0035.3235.4835.483,051
Jul 17, 202436.7936.8536.1936.3336.334,962
Jul 16, 202437.9237.9236.8837.0637.064,364
Jul 15, 202437.3237.7737.3237.5737.575,433
Jul 12, 202437.4937.5337.3137.4837.482,188
Jul 11, 202438.3038.3537.3937.4537.459,691
Jul 10, 202438.3838.6238.3538.5638.562,697
Jul 9, 202438.2938.5038.1138.1138.11724
Jul 8, 202438.4038.4037.9738.1138.112,166
Jul 5, 202437.5938.4837.5938.4838.484,652
Jul 4, 202438.0038.0037.6137.9837.982,344
Jul 3, 202437.3437.5037.2537.5037.501,094
Jul 2, 202436.7537.4136.7537.4137.41894
Jun 28, 202437.2337.2336.7636.7636.761,621
Jun 27, 202437.1437.3937.1137.3237.322,193
Jun 26, 202436.8437.1036.8437.0537.051,389
Jun 25, 202436.3537.0036.3536.9736.972,921
Jun 24, 202436.2036.5036.2036.2536.2513,027
Jun 21, 202435.9836.5535.9836.2736.279,442
Jun 20, 202435.2535.7535.2535.4635.462,581
Jun 19, 202435.1835.2035.1835.1935.19341
Jun 18, 202435.5535.6035.1335.3335.334,107
Jun 17, 202435.2136.0035.2135.7835.781,843
Jun 14, 202435.1435.7035.1435.5135.512,788
Jun 13, 202435.6135.6835.4435.4735.472,890
Jun 12, 202436.1936.2235.6035.8535.8524,559
Jun 11, 202435.1035.1235.0035.1235.12714
Jun 10, 202434.8535.3134.7935.2835.285,040
Jun 7, 202435.7235.8035.5335.6235.622,485
Jun 6, 202435.5435.5435.3735.5335.532,327
Jun 5, 202435.2835.4235.1535.1535.151,828
Jun 4, 202434.5034.8434.5034.8434.841,673
Jun 3, 202434.7434.7434.4934.6934.691,011
May 31, 202434.4334.5633.9934.5434.541,774
May 30, 202435.3035.3034.5034.5434.542,356
May 29, 202435.3135.5435.3135.5135.51420
May 28, 202435.3635.8035.3635.6435.647,652
May 27, 202435.3536.0735.3535.5135.519,065
May 24, 202435.3335.4635.3335.3535.351,388
May 23, 202435.5636.0335.0035.0435.045,703

Related Tickers