Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,764.33-86.25 (-4.66%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20211,818.951,819.001,738.911,764.331,764.33187,300
Oct. 21, 20211,817.991,862.641,815.001,850.581,850.5865,600
Oct. 20, 20211,851.751,856.201,803.391,834.051,834.0575,700
Oct. 19, 20211,829.001,853.961,819.581,836.821,836.8285,500
Oct. 18, 20211,758.381,815.291,756.971,814.271,814.2777,100
Oct. 15, 20211,754.801,769.811,730.001,763.371,763.3770,500
Oct. 14, 20211,760.001,763.961,735.001,741.631,741.6360,900
Oct. 13, 20211,712.791,740.671,705.671,740.671,740.6777,000
Oct. 12, 20211,708.981,718.411,684.001,690.921,690.92123,800
Oct. 08, 20211,770.111,784.991,713.691,717.341,717.34128,500
Oct. 07, 20211,728.681,763.221,719.131,756.811,756.81130,400
Oct. 06, 20211,654.201,709.931,650.161,698.491,698.49126,000
Oct. 05, 20211,654.791,701.721,654.791,656.011,656.01102,700
Oct. 04, 20211,674.801,676.001,617.001,654.751,654.75127,200
Oct. 01, 20211,713.611,735.001,693.461,707.071,707.07103,600
Sep. 30, 20211,724.691,747.281,713.371,719.221,719.22141,500
Sep. 29, 20211,750.011,768.921,711.101,717.911,717.91121,100
Sep. 28, 20211,790.001,801.091,726.181,734.901,734.90177,000
Sep. 27, 20211,809.661,832.181,790.241,822.681,822.68146,000
Sep. 24, 20211,861.941,872.461,809.281,828.291,828.2979,600
Sep. 23, 20211,865.001,875.671,845.001,867.251,867.2557,600
Sep. 22, 20211,849.541,874.001,836.921,871.921,871.92105,500
Sep. 21, 20211,856.401,856.401,827.001,843.301,843.30131,000
Sep. 20, 20211,850.001,876.601,800.001,835.601,835.60175,000
Sep. 17, 20211,845.981,895.521,844.051,895.231,895.23476,800
Sep. 16, 20211,861.371,874.741,838.581,870.291,870.2977,800
Sep. 15, 20211,849.951,865.801,814.461,861.411,861.41115,300
Sep. 14, 20211,865.881,873.701,831.181,838.941,838.94190,100
Sep. 13, 20211,897.991,897.991,815.001,866.681,866.68243,500
Sep. 10, 20211,914.191,914.191,874.651,881.801,881.8082,200
Sep. 09, 20211,883.441,922.301,883.441,901.821,901.8296,000
Sep. 08, 20211,942.251,947.411,871.011,875.271,875.27145,200
Sep. 07, 20211,957.011,967.491,923.721,944.781,944.78125,100
Sep. 03, 20211,934.991,961.281,932.001,946.481,946.4882,700
Sep. 02, 20211,942.641,993.001,933.001,934.951,934.95116,000
Sep. 01, 20211,934.041,958.051,918.831,942.561,942.5678,800
Aug. 31, 20211,960.261,961.501,919.001,926.591,926.59144,700
Aug. 30, 20211,940.001,965.251,924.681,952.001,952.0057,400
Aug. 27, 20211,928.011,944.061,921.451,934.141,934.1469,600
Aug. 26, 20211,948.511,963.361,920.341,920.431,920.4361,300
Aug. 25, 20211,947.781,965.101,908.001,953.431,953.43120,300
Aug. 24, 20211,903.641,967.001,903.351,939.811,939.81113,000
Aug. 23, 20211,850.601,881.231,845.001,876.311,876.3159,200
Aug. 20, 20211,892.531,914.001,850.001,861.951,861.95107,400
Aug. 19, 20211,872.031,916.501,871.001,881.101,881.1067,000
Aug. 18, 20211,871.401,909.501,859.871,886.761,886.7691,600
Aug. 17, 20211,860.641,882.001,842.001,870.851,870.8580,500
Aug. 16, 20211,871.741,925.001,850.001,872.051,872.0592,700
Aug. 13, 20211,889.991,889.991,851.921,874.651,874.6557,700
Aug. 12, 20211,866.871,895.001,828.811,881.511,881.5172,900
Aug. 11, 20211,918.151,920.771,853.401,857.501,857.5089,400
Aug. 10, 20211,948.871,990.001,898.151,912.441,912.44238,900
Aug. 09, 20211,902.011,950.361,896.291,948.871,948.87344,400
Aug. 06, 20211,920.011,943.321,887.761,915.461,915.46111,800
Aug. 05, 20211,954.791,966.541,922.881,931.671,931.67132,500
Aug. 04, 20211,917.801,955.001,903.271,952.311,952.3192,900
Aug. 03, 20211,938.001,956.341,883.211,910.081,910.08175,200
Jul. 30, 20211,867.001,901.281,856.881,873.001,873.00172,500
Jul. 29, 20211,903.861,938.451,878.291,899.381,899.38160,700
Jul. 28, 20211,980.781,988.001,887.041,930.661,930.66222,600
Jul. 27, 20211,994.952,014.451,904.471,958.301,958.30252,800
Jul. 26, 20212,073.032,075.881,980.051,987.721,987.72220,600
Jul. 23, 20212,022.012,069.792,009.452,068.452,068.45159,600
Jul. 22, 20211,974.992,014.351,972.012,003.512,003.51161,500
Jul. 21, 20211,930.031,972.871,919.651,972.011,972.01169,800
Jul. 20, 20211,881.341,943.881,862.201,934.941,934.94185,000
Jul. 19, 20211,799.231,882.741,777.361,875.121,875.12192,400
Jul. 16, 20211,821.641,840.001,799.821,819.631,819.63119,300
Jul. 15, 20211,856.401,858.441,791.051,814.791,814.79121,100
Jul. 14, 20211,911.911,930.321,824.631,830.041,830.04157,900
Jul. 13, 20211,869.991,918.581,866.941,899.861,899.8697,700
Jul. 12, 20211,883.551,913.051,840.841,862.241,862.2486,200
Jul. 09, 20211,838.011,864.241,821.901,862.971,862.97102,600
Jul. 08, 20211,850.211,880.601,821.491,838.031,838.03163,600
Jul. 07, 20211,935.501,974.991,886.281,898.661,898.66191,300
Jul. 06, 20211,815.011,918.411,815.011,916.361,916.36200,800
Jul. 05, 20211,812.831,819.001,803.181,814.181,814.1829,700
Jul. 02, 20211,812.961,850.101,786.821,808.251,808.2591,200
Jun. 30, 20211,828.011,843.821,804.601,812.871,812.87136,700
Jun. 29, 20211,855.791,873.841,827.201,838.771,838.7798,200
Jun. 28, 20211,831.121,880.001,825.001,844.671,844.67102,700
Jun. 25, 20211,828.531,828.531,756.841,812.421,812.42134,400
Jun. 24, 20211,860.001,881.211,817.261,822.841,822.84152,300
Jun. 23, 20211,852.421,879.951,836.881,848.091,848.09121,000
Jun. 22, 20211,832.221,875.001,816.201,850.361,850.36186,200
Jun. 21, 20211,829.511,920.001,801.001,823.701,823.70290,700
Jun. 18, 20211,785.571,846.451,775.001,820.371,820.37522,500
Jun. 17, 20211,671.001,804.711,666.981,790.011,790.01246,400
Jun. 16, 20211,616.491,685.001,609.191,670.471,670.47205,600
Jun. 15, 20211,597.551,641.981,567.441,612.111,612.11164,300
Jun. 14, 20211,517.951,591.001,516.221,585.831,585.83153,600
Jun. 11, 20211,493.351,518.901,492.281,518.081,518.0881,700
Jun. 10, 20211,472.181,495.591,450.001,493.251,493.2575,600
Jun. 09, 20211,487.041,498.151,471.661,472.021,472.0257,300
Jun. 08, 20211,496.331,513.801,465.001,488.281,488.28105,800
Jun. 07, 20211,460.011,487.851,434.851,482.941,482.94183,600
Jun. 04, 20211,457.041,480.161,452.711,457.151,457.1568,100
Jun. 03, 20211,475.181,487.411,447.421,448.961,448.96116,200
Jun. 02, 20211,522.001,523.001,468.641,479.471,479.47118,600
Jun. 01, 20211,511.591,537.501,495.141,510.721,510.72153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...