SHOP.TO - Shopify Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202377.9181.6777.6780.5680.563,399,600
Jun 02, 202379.2580.2077.8078.2578.252,750,200
Jun 01, 202376.3078.7875.0977.8877.883,129,800
May 31, 202379.0180.4677.2177.6777.674,214,900
May 30, 202382.3083.6178.5979.1479.143,304,000
May 29, 202381.3381.9681.0081.4881.48900,800
May 26, 202378.7781.5878.6880.6980.693,077,900
May 25, 202381.0881.1678.3578.6778.672,441,800
May 24, 202377.8681.3277.2580.1880.188,353,600
May 23, 202382.7183.7578.3078.7778.775,457,500
May 19, 202382.0582.3680.7981.3181.312,917,300
May 18, 202381.9483.5981.1482.2182.214,078,300
May 17, 202381.1582.1880.1881.7381.732,630,300
May 16, 202382.0583.2981.0681.1481.142,746,200
May 15, 202382.2983.8882.0583.0383.032,628,200
May 12, 202384.1884.5682.7583.1283.123,081,300
May 11, 202384.2385.0383.0484.9384.933,127,300
May 10, 202385.8087.5384.4784.5884.584,382,400
May 09, 202384.9385.6083.5285.5085.504,191,600
May 08, 202381.8387.0081.7186.1386.135,471,500
May 05, 202377.2683.7276.8683.0483.045,247,000
May 04, 202373.0081.2073.0077.6577.659,667,300
May 03, 202363.9265.1562.9463.0563.053,154,300
May 02, 202363.5964.8362.8063.7263.722,812,500
May 01, 202365.2666.2863.8464.0464.042,859,800
Apr 28, 202364.1566.1764.0665.6465.643,568,300
Apr 27, 202364.5364.7563.0964.6764.672,684,000
Apr 26, 202364.4064.5963.0163.2863.283,228,700
Apr 25, 202364.5064.5863.1563.3463.342,843,600
Apr 24, 202366.0867.0264.4065.0265.023,000,100
Apr 21, 202365.1066.3364.8366.2766.274,879,300
Apr 20, 202365.2565.6364.1964.5564.555,998,200
Apr 19, 202365.0166.4264.9066.0166.012,967,700
Apr 18, 202365.5066.7265.1365.9265.923,256,400
Apr 17, 202361.8565.4461.4664.9864.984,268,200
Apr 14, 202360.8462.1160.2061.9961.992,783,600
Apr 13, 202361.1962.4760.8660.9960.993,206,800
Apr 12, 202363.4565.6360.8060.8960.896,300,100
Apr 11, 202360.9461.5159.5360.3360.333,323,600
Apr 10, 202360.5461.6159.6761.2461.242,592,600
Apr 06, 202360.3561.4458.7661.1861.183,175,900
Apr 05, 202363.7163.7660.8160.8560.853,779,700
Apr 04, 202364.0364.7763.7164.0264.023,064,100
Apr 03, 202363.7164.0862.6563.9763.973,808,000
Mar 31, 202363.1065.1562.1964.8064.804,030,100
Mar 30, 202363.9864.0262.3062.9162.913,103,000
Mar 29, 202360.9063.3960.8363.3163.314,156,400
Mar 28, 202361.4862.0059.9060.2560.253,239,800
Mar 27, 202362.3762.8460.5961.5861.582,620,500
Mar 24, 202362.1562.7860.8661.7361.732,780,000
Mar 23, 202362.6264.0461.8962.7962.793,808,000
Mar 22, 202362.6864.6261.3861.6961.693,623,600
Mar 21, 202360.2163.1460.2062.7362.733,471,900
Mar 20, 202360.6060.6458.5759.9359.932,950,900
Mar 17, 202360.7362.2560.2061.3661.366,835,600
Mar 16, 202359.6061.5657.9061.3261.324,318,700
Mar 15, 202358.6959.9658.0259.9259.923,798,200
Mar 14, 202358.5960.4158.5959.8859.883,698,600
Mar 13, 202355.8758.6554.7857.3857.385,369,100
Mar 10, 202358.0758.7155.9857.3357.334,965,500
Mar 09, 202360.3063.2759.1059.4759.474,594,500
Mar 08, 202358.2660.4357.8460.2560.252,880,200
Mar 07, 202358.8659.7057.9458.4058.403,664,000
Mar 06, 202359.5559.9858.8259.2059.202,849,500
Mar 03, 202356.4359.1056.2258.9958.993,318,100
Mar 02, 202353.2856.3053.1655.9755.973,230,300
Mar 01, 202356.1856.4654.5054.5454.543,255,800
Feb 28, 202354.9956.3454.8856.1856.183,645,500
Feb 27, 202355.5555.7053.9254.9454.942,695,000
Feb 24, 202355.3656.1054.4355.4355.433,887,900
Feb 23, 202357.9957.9955.5657.3857.383,644,600
Feb 22, 202356.9658.0955.6157.0157.014,248,300
Feb 21, 202356.8457.8755.6456.0656.063,727,300
Feb 17, 202359.4960.7657.8958.7058.704,715,700
Feb 16, 202361.9563.0759.6060.3960.397,161,500
Feb 15, 202368.3971.9067.4071.4471.444,426,900
Feb 14, 202365.2167.6264.1866.8266.823,140,900
Feb 13, 202364.6865.4764.0465.0365.032,588,100
Feb 10, 202365.5265.5863.2764.4464.443,159,900
Feb 09, 202368.2568.6366.5166.8666.864,456,600
Feb 08, 202368.4969.3466.9266.9866.983,810,500
Feb 07, 202369.4369.7366.3868.8268.824,309,300
Feb 06, 202369.2371.0669.1869.3469.342,971,600
Feb 03, 202368.8773.0368.4470.9370.936,173,200
Feb 02, 202370.6572.4969.7871.3971.395,984,900
Feb 01, 202365.7067.6764.5366.7966.796,305,500
Jan 31, 202364.1166.3264.0065.5765.574,687,300
Jan 30, 202366.1166.2863.1563.2163.214,996,600
Jan 27, 202363.5666.7563.5066.6666.664,237,600
Jan 26, 202365.0065.8962.0964.4264.426,310,200
Jan 25, 202359.9064.6059.4063.3463.348,521,000
Jan 24, 202358.0259.7556.6657.0957.094,397,500
Jan 23, 202356.3559.0056.1458.9158.915,404,700
Jan 20, 202352.0054.1751.4554.1654.163,801,500
Jan 19, 202351.6053.1251.1751.2951.294,192,800
Jan 18, 202354.2054.9152.7952.8952.894,862,500
Jan 17, 202352.5253.9051.0253.5353.533,907,500
Jan 16, 202352.3552.8052.1252.1652.16657,100
Jan 13, 202348.0552.3047.9652.0952.094,535,200
Jan 12, 202349.7949.9847.7849.1149.115,442,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...