Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
102.86-1.01 (-0.97%)
At close: 03:59PM EST
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2024103.64103.80100.45102.86102.861,638,160
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
Dec 06, 2023100.11100.6096.5996.7196.714,511,000
Dec 05, 202397.50102.5096.64101.58101.584,168,000
Dec 04, 202398.8099.7096.6898.2098.203,287,800
Dec 01, 202398.0099.8596.9999.7299.722,751,600
Nov 30, 202399.84100.3897.8798.8598.853,741,000
Nov 29, 2023100.99101.9199.2699.7299.723,018,500
Nov 28, 202398.50100.8098.2099.8399.832,922,000
Nov 27, 202398.10101.4597.00100.51100.513,976,200
Nov 24, 202396.1196.8995.6196.2696.262,160,900
Nov 23, 202397.4497.9796.7096.7096.70397,100
Nov 22, 202396.4098.2695.1197.1397.133,801,000
Nov 21, 202394.6395.7593.3695.5495.542,972,900
Nov 20, 202393.4996.2193.2895.4595.452,496,800
Nov 17, 202392.2894.4991.8793.8793.872,761,500
Nov 16, 202392.0093.7391.6392.6992.693,458,700
Nov 15, 202390.1593.3990.0092.8592.854,011,300
Nov 14, 202388.2190.5688.0889.7789.774,669,900
Nov 13, 202384.6286.1383.2586.0686.062,184,900
Nov 10, 202383.3085.0882.8484.6784.673,288,700
Nov 09, 202386.2487.1583.3783.4383.433,397,700
Nov 08, 202385.1287.0483.7786.5986.593,077,200
Nov 07, 202383.3385.7182.6784.9584.953,232,800
Nov 06, 202384.1784.4081.6782.7982.793,099,600
Nov 03, 202382.0084.4680.6584.0684.065,931,900
Nov 02, 202378.3582.7176.5082.0882.086,460,300
Nov 01, 202365.8167.6965.4567.6667.663,115,400
Oct 31, 202364.7366.0263.1665.4965.493,668,700
Oct 30, 202365.2766.1664.0964.8664.863,481,600
Oct 27, 202366.6366.6363.8464.3564.353,583,400
Oct 26, 202367.3468.1863.3764.5364.534,559,800
Oct 25, 202370.3070.4066.7366.9066.903,745,700
Oct 24, 202370.5572.5870.2971.8771.872,289,600
Oct 23, 202369.4271.0668.1969.8669.863,275,100
Oct 20, 202370.5171.7369.3070.1070.103,877,600
Oct 19, 202373.0073.1670.7471.1071.104,329,500
Oct 18, 202374.4476.7371.9072.4172.415,530,100
Oct 17, 202371.7474.2271.7473.9073.903,080,700
Oct 16, 202370.7672.9569.6272.5372.532,637,000
Oct 13, 202373.0574.0569.2370.4370.433,432,000
Oct 12, 202373.9975.0972.5073.0473.042,533,000
Oct 11, 202375.3775.5573.1173.7273.724,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...