Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

66.66

+2.24

(+3.48%)

At close: 04:00PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	63.56	66.75	63.50	66.66	66.66	4,237,600
Jan 26, 2023	65.00	65.89	62.09	64.42	64.42	6,310,200
Jan 25, 2023	59.90	64.60	59.40	63.34	63.34	8,521,000
Jan 24, 2023	58.02	59.75	56.66	57.09	57.09	4,397,500
Jan 23, 2023	56.35	59.00	56.14	58.91	58.91	5,404,700
Jan 20, 2023	52.00	54.17	51.45	54.16	54.16	3,801,500
Jan 19, 2023	51.60	53.12	51.17	51.29	51.29	4,192,800
Jan 18, 2023	54.20	54.91	52.79	52.89	52.89	4,862,500
Jan 17, 2023	52.52	53.90	51.02	53.53	53.53	3,907,500
Jan 16, 2023	52.35	52.80	52.12	52.16	52.16	657,100
Jan 13, 2023	48.05	52.30	47.96	52.09	52.09	4,535,200
Jan 12, 2023	49.79	49.98	47.78	49.11	49.11	5,442,200
Jan 11, 2023	49.43	50.14	48.04	48.92	48.92	5,545,800
Jan 10, 2023	49.61	50.06	48.37	49.01	49.01	3,535,200
Jan 09, 2023	50.49	51.50	49.76	49.81	49.81	3,927,600
Jan 06, 2023	48.89	50.05	47.40	49.56	49.56	3,783,000
Jan 05, 2023	49.37	49.80	47.91	48.83	48.83	4,130,200
Jan 04, 2023	49.16	50.91	48.41	50.61	50.61	4,293,100
Jan 03, 2023	48.79	49.64	47.21	48.79	48.79	4,362,800
Dec 30, 2022	46.55	47.66	46.27	47.01	47.01	3,633,100
Dec 29, 2022	44.95	47.92	44.67	47.56	47.56	3,258,500
Dec 28, 2022	44.92	45.51	44.06	44.40	44.40	3,769,800
Dec 23, 2022	46.72	47.11	45.17	45.83	45.83	3,704,100
Dec 22, 2022	48.56	48.58	45.69	47.26	47.26	5,053,700
Dec 21, 2022	49.45	50.29	48.10	49.26	49.26	5,571,600
Dec 20, 2022	47.62	50.44	47.52	49.01	49.01	4,489,800
Dec 19, 2022	49.28	49.50	48.11	48.47	48.47	2,479,100
Dec 16, 2022	49.40	50.77	48.79	49.40	49.40	9,614,100
Dec 15, 2022	50.62	51.40	49.23	49.71	49.71	4,456,400
Dec 14, 2022	52.08	53.40	51.17	51.82	51.82	4,451,400
Dec 13, 2022	56.70	57.78	52.25	52.55	52.55	5,378,100
Dec 12, 2022	51.67	52.85	51.25	52.28	52.28	4,021,000
Dec 09, 2022	52.47	55.09	52.32	52.40	52.40	3,031,400
Dec 08, 2022	51.57	53.17	49.70	52.49	52.49	3,524,300
Dec 07, 2022	52.18	53.07	51.30	52.51	52.51	4,114,700
Dec 06, 2022	55.31	55.64	52.68	53.21	53.21	6,389,800
Dec 05, 2022	57.55	58.69	54.96	55.46	55.46	3,376,800
Dec 02, 2022	56.65	60.63	56.55	57.96	57.96	6,945,500
Dec 01, 2022	55.90	58.70	55.50	58.29	58.29	5,235,400
Nov 30, 2022	50.39	55.26	50.09	55.26	55.26	9,887,500
Nov 29, 2022	52.10	54.15	49.92	50.45	50.45	5,573,500
Nov 28, 2022	52.34	53.99	50.53	51.34	51.34	4,356,300
Nov 25, 2022	49.07	49.53	48.21	49.18	49.18	2,149,500
Nov 24, 2022	49.62	50.11	49.53	49.99	49.99	732,600
Nov 23, 2022	47.27	49.45	47.13	49.13	49.13	3,368,200
Nov 22, 2022	47.07	47.42	46.12	47.20	47.20	2,611,500
Nov 21, 2022	48.31	48.54	46.67	47.36	47.36	3,740,200
Nov 18, 2022	51.25	51.33	48.38	49.02	49.02	5,080,400
Nov 17, 2022	49.93	51.02	49.29	50.26	50.26	3,153,700
Nov 16, 2022	52.02	52.83	50.40	51.34	51.34	4,527,600
Nov 15, 2022	53.82	55.49	53.10	53.24	53.24	5,497,600
Nov 14, 2022	51.84	52.20	50.44	51.12	51.12	3,961,900
Nov 11, 2022	48.65	54.18	48.06	52.34	52.34	5,415,200
Nov 10, 2022	45.31	48.84	44.75	48.65	48.65	5,330,600
Nov 09, 2022	43.52	43.53	41.16	41.77	41.77	3,205,900
Nov 08, 2022	43.94	44.53	42.55	44.09	44.09	3,798,700
Nov 07, 2022	43.99	44.40	42.52	43.51	43.51	2,556,900
Nov 04, 2022	46.95	47.35	42.31	43.33	43.33	5,155,500
Nov 03, 2022	45.41	48.25	45.31	46.38	46.38	3,305,900
Nov 02, 2022	47.56	49.18	45.90	45.97	45.97	6,449,000
Nov 01, 2022	48.00	48.65	47.40	47.43	47.43	2,342,400
Oct 31, 2022	46.55	49.33	46.32	46.71	46.71	5,024,200
Oct 28, 2022	46.00	47.27	44.36	46.55	46.55	4,625,200
Oct 27, 2022	41.98	46.80	41.89	46.22	46.22	7,203,200
Oct 26, 2022	39.68	41.98	38.77	39.46	39.46	4,235,800
Oct 25, 2022	39.88	41.09	39.80	40.63	40.63	3,159,600
Oct 24, 2022	40.30	40.32	38.30	39.49	39.49	3,331,100
Oct 21, 2022	40.00	40.59	38.56	40.54	40.54	5,749,800
Oct 20, 2022	39.02	42.25	38.98	40.94	40.94	4,076,600
Oct 19, 2022	39.10	39.37	38.37	39.04	39.04	2,598,900
Oct 18, 2022	39.99	40.75	39.11	39.52	39.52	3,037,600
Oct 17, 2022	37.76	38.40	37.23	38.12	38.12	3,385,000
Oct 14, 2022	37.20	37.69	36.10	36.22	36.22	3,223,800
Oct 13, 2022	33.86	36.50	33.00	36.11	36.11	4,183,500
Oct 12, 2022	35.36	36.50	34.84	35.93	35.93	2,836,700
Oct 11, 2022	36.50	36.57	34.53	35.37	35.37	4,470,900
Oct 07, 2022	40.00	40.01	37.03	37.35	37.35	4,540,700
Oct 06, 2022	41.78	42.52	40.85	41.32	41.32	2,956,000
Oct 05, 2022	41.54	42.57	41.07	41.96	41.96	2,922,700
Oct 04, 2022	39.65	43.10	39.59	42.61	42.61	5,327,300
Oct 03, 2022	37.42	38.47	36.30	37.80	37.80	3,536,400
Sept 30, 2022	36.59	38.58	36.25	37.19	37.19	4,452,000
Sept 29, 2022	38.93	39.07	36.38	36.68	36.68	5,036,700
Sept 28, 2022	38.27	40.00	37.91	39.86	39.86	3,836,900
Sept 27, 2022	39.80	40.23	38.06	38.32	38.32	3,349,100
Sept 26, 2022	38.95	40.76	38.78	38.81	38.81	3,203,500
Sept 23, 2022	38.20	39.25	37.49	39.10	39.10	3,960,400
Sept 22, 2022	40.66	41.14	38.24	38.52	38.52	4,478,800
Sept 21, 2022	41.47	43.33	40.84	41.09	41.09	4,011,000
Sept 20, 2022	43.05	43.20	41.19	41.35	41.35	3,347,800
Sept 19, 2022	41.50	43.76	41.50	43.62	43.62	2,724,900
Sept 16, 2022	43.30	43.64	41.54	42.16	42.16	8,300,800
Sept 15, 2022	43.76	45.85	43.47	44.80	44.80	3,185,900
Sept 14, 2022	42.98	44.44	42.05	44.36	44.36	3,025,500
Sept 13, 2022	42.90	43.84	42.37	43.12	43.12	11,157,300
Sept 12, 2022	45.15	46.46	44.93	45.66	45.66	2,800,900
Sept 09, 2022	42.35	45.47	42.29	45.31	45.31	4,277,100
Sept 08, 2022	40.03	41.92	39.33	41.83	41.83	7,353,100
Sept 07, 2022	39.56	40.86	38.72	40.61	40.61	3,228,800
Sept 06, 2022	39.84	39.86	38.19	39.25	39.25	3,125,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7510+0.0003(+0.04%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,560.48+759.91(+2.47%)

Shopify Inc. (SHOP.TO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7510
+0.0003(+0.04%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,560.48
+759.91(+2.47%)