Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
96.85+0.20 (+0.21%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202496.6698.8194.8096.8596.852,599,336
Apr 30, 202499.00102.4096.6396.6596.653,455,800
Apr 29, 2024100.78101.0897.5299.0399.032,148,800
Apr 26, 202497.3698.1896.7097.4797.471,349,600
Apr 25, 202496.7797.7095.4996.3396.332,440,900
Apr 24, 2024101.81102.4498.3599.0199.011,793,400
Apr 23, 202497.50101.8897.50101.10101.102,495,500
Apr 22, 202496.3697.5595.2596.6596.652,116,600
Apr 19, 202498.0098.5094.6595.8295.822,272,100
Apr 18, 202495.2497.5793.8595.7995.793,008,300
Apr 17, 202495.7797.9595.2095.6295.623,445,300
Apr 16, 202494.4595.8694.0394.9294.922,922,500
Apr 15, 202496.2196.7394.2994.5194.513,505,300
Apr 12, 202497.3797.8795.3896.4396.431,680,600
Apr 11, 202498.4798.8196.6697.8997.892,111,200
Apr 10, 202499.5899.8598.0498.4698.462,829,700
Apr 09, 2024100.82101.8199.95101.65101.652,144,300
Apr 08, 2024101.82102.4099.55101.00101.001,387,900
Apr 05, 2024101.56103.20100.65102.29102.291,374,400
Apr 04, 2024102.50104.03100.96101.37101.371,722,300
Apr 03, 2024106.04107.56101.71102.37102.372,587,000
Apr 02, 2024104.02106.64103.14106.01106.011,829,200
Apr 01, 2024104.91106.72103.58106.15106.151,508,400
Mar 28, 2024106.77107.38104.27104.50104.501,546,600
Mar 27, 2024107.90108.00105.28106.70106.702,185,300
Mar 26, 2024107.00108.27105.47106.54106.542,433,100
Mar 25, 2024106.42108.07105.63106.48106.481,683,300
Mar 22, 2024107.20109.07106.64107.13107.131,398,200
Mar 21, 2024110.28112.58107.68107.68107.682,273,300
Mar 20, 2024105.39110.09105.04109.69109.692,675,700
Mar 19, 2024104.21106.40102.51105.19105.192,431,200
Mar 18, 2024105.50105.69103.30104.93104.931,966,800
Mar 15, 2024105.63106.90103.86104.48104.4810,624,500
Mar 14, 2024105.90107.60104.66106.07106.072,465,300
Mar 13, 2024102.66106.95102.66105.97105.972,124,200
Mar 12, 2024102.54103.51100.84103.02103.021,986,800
Mar 11, 2024101.50102.92100.52101.08101.081,261,300
Mar 08, 2024102.39106.99102.36102.80102.802,179,900
Mar 07, 2024100.26102.2098.80101.40101.401,914,900
Mar 06, 2024100.58101.5498.70100.07100.071,645,500
Mar 05, 2024101.45101.7598.6099.8799.872,209,900
Mar 04, 2024103.64103.80100.45102.86102.861,638,000
Mar 01, 2024105.00106.90103.80103.87103.873,850,900
Feb 29, 2024103.55104.45101.84103.69103.694,140,600
Feb 28, 2024102.50103.38101.39102.59102.592,139,800
Feb 27, 2024104.58104.95102.66103.67103.672,126,300
Feb 26, 2024103.08105.75103.07104.78104.782,082,400
Feb 23, 2024101.20103.6799.60102.93102.933,760,600
Feb 22, 2024105.59106.40101.02101.18101.182,099,700
Feb 21, 2024104.11105.59100.88102.08102.083,096,300
Feb 20, 2024107.95108.85105.16106.30106.304,104,500
Feb 16, 2024111.08112.86108.40109.62109.622,883,000
Feb 15, 2024108.10113.17107.55113.03113.034,067,800
Feb 14, 2024106.76109.30105.07109.27109.273,819,700
Feb 13, 2024105.60113.23104.47104.85104.855,436,700
Feb 12, 2024123.00123.20119.68119.89119.893,959,800
Feb 09, 2024120.94122.72119.59122.11122.112,327,200
Feb 08, 2024114.75123.18114.48118.23118.232,680,100
Feb 07, 2024110.57115.05110.20114.69114.692,713,400
Feb 06, 2024110.14110.86107.70109.97109.972,654,900
Feb 05, 2024110.95111.71108.38110.19110.192,665,800
Feb 02, 2024108.79111.74106.86111.61111.613,617,100
Feb 01, 2024106.78106.86101.50102.70102.703,973,200
Jan 31, 2024108.91109.99107.48107.63107.633,113,300
Jan 30, 2024111.37111.69109.77110.33110.332,123,100
Jan 29, 2024109.70112.06109.61112.03112.032,701,100
Jan 26, 2024108.01111.25108.00109.68109.682,026,800
Jan 25, 2024109.65110.21106.87108.49108.491,812,600
Jan 24, 2024110.50111.98109.09109.25109.252,246,000
Jan 23, 2024108.32109.96107.22109.31109.311,639,500
Jan 22, 2024108.78111.19107.33108.26108.262,314,700
Jan 19, 2024104.61107.70102.94107.50107.502,305,100
Jan 18, 2024108.01109.36104.35104.61104.612,799,600
Jan 17, 2024108.12108.70104.91108.50108.503,201,500
Jan 16, 2024108.25110.70107.40109.79109.792,903,200
Jan 15, 2024108.99109.89107.70109.18109.18440,900
Jan 12, 2024108.32111.04107.94109.13109.132,168,900
Jan 11, 2024108.50110.55106.35108.90108.901,982,000
Jan 10, 2024107.97108.80106.27108.46108.461,829,100
Jan 09, 2024103.24107.51102.93107.29107.292,829,600
Jan 08, 2024100.16104.00100.12103.76103.762,261,700
Jan 05, 202497.78101.0197.7899.5899.583,417,000
Jan 04, 202495.6798.8794.3298.1198.112,419,200
Jan 03, 202496.3697.4895.1295.9295.922,299,100
Jan 02, 2024101.97102.1197.1798.3998.393,820,000
Dec 29, 2023104.66105.60102.01103.16103.161,869,900
Dec 28, 2023103.30104.73102.28104.63104.631,360,500
Dec 27, 2023103.00103.82101.92103.48103.482,086,300
Dec 22, 2023101.43102.38101.00101.87101.873,753,600
Dec 21, 2023102.03102.96100.43101.13101.133,242,300
Dec 20, 2023104.05104.92100.36100.79100.794,864,900
Dec 19, 2023103.13106.68103.10104.50104.504,287,600
Dec 18, 2023101.00103.64101.00103.30103.304,404,200
Dec 15, 2023104.00104.34102.25103.03103.0314,037,100
Dec 14, 2023101.00104.08100.56103.92103.923,595,800
Dec 13, 202398.35100.0096.6799.7399.733,848,800
Dec 12, 202397.9198.7096.7598.5498.542,836,400
Dec 11, 202398.1999.9097.9098.8898.882,027,600
Dec 08, 202396.9899.1996.8798.5998.591,892,600
Dec 07, 202396.3998.3295.0497.7997.792,969,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...