Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,536.64+14.10 (+0.93%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20211,531.141,586.471,490.001,536.641,536.64190,941
Jan. 22, 20211,507.001,527.751,497.071,522.541,522.5483,868
Jan. 21, 20211,526.001,532.991,491.211,510.851,510.85113,798
Jan. 20, 20211,495.161,535.661,492.741,517.391,517.39137,534
Jan. 19, 20211,511.841,516.281,464.001,494.391,494.39159,651
Jan. 18, 20211,470.011,536.711,470.001,517.121,517.1267,169
Jan. 15, 20211,505.381,517.151,465.161,490.951,490.9599,026
Jan. 14, 20211,560.211,560.221,479.431,488.681,488.68231,369
Jan. 13, 20211,520.091,526.501,490.551,523.561,523.56121,464
Jan. 12, 20211,524.431,538.991,489.001,512.661,512.66124,893
Jan. 11, 20211,500.011,558.501,490.001,502.411,502.41181,941
Jan. 08, 20211,491.221,516.721,465.261,516.721,516.72207,775
Jan. 07, 20211,410.411,473.761,402.291,470.901,470.90182,017
Jan. 06, 20211,393.251,406.431,368.571,376.051,376.05176,251
Jan. 05, 20211,400.991,417.571,383.821,412.561,412.56159,739
Jan. 04, 20211,452.501,453.061,378.681,396.191,396.19160,872
Dec. 31, 20201,481.121,481.121,436.551,437.321,437.32146,898
Dec. 30, 20201,507.711,510.001,464.641,482.481,482.48106,923
Dec. 29, 20201,498.621,535.971,470.191,500.331,500.33246,723
Dec. 24, 20201,556.111,590.001,553.111,568.191,568.1991,107
Dec. 23, 20201,630.211,640.001,539.781,542.461,542.46307,817
Dec. 22, 20201,551.111,658.791,548.001,649.231,649.23289,567
Dec. 21, 20201,485.201,545.001,474.561,537.441,537.44204,346
Dec. 18, 20201,505.671,509.991,484.961,500.921,500.92633,235
Dec. 17, 20201,480.001,534.251,465.921,506.771,506.77325,679
Dec. 16, 20201,364.811,484.111,364.811,474.681,474.68356,306
Dec. 15, 20201,340.211,382.731,339.001,361.571,361.57199,589
Dec. 14, 20201,353.091,377.591,324.511,350.261,350.26188,089
Dec. 11, 20201,364.791,374.921,326.301,349.661,349.66145,624
Dec. 10, 20201,300.011,365.501,299.991,359.931,359.93140,309
Dec. 09, 20201,400.211,409.851,320.581,326.951,326.95258,901
Dec. 08, 20201,386.431,415.001,384.001,411.901,411.90168,520
Dec. 07, 20201,352.071,392.001,352.001,385.741,385.74153,226
Dec. 04, 20201,372.141,381.151,344.001,346.741,346.74138,617
Dec. 03, 20201,399.791,433.001,365.611,369.821,369.82273,244
Dec. 02, 20201,365.961,401.711,340.001,396.491,396.49191,569
Dec. 01, 20201,402.111,409.321,365.001,383.861,383.86280,806
Nov. 30, 20201,360.001,420.001,340.321,397.771,397.77367,619
Nov. 27, 20201,343.181,355.771,310.991,343.001,343.00118,171
Nov. 26, 20201,329.991,345.001,320.501,337.181,337.1869,970
Nov. 25, 20201,265.011,327.001,265.011,317.091,317.09270,876
Nov. 24, 20201,285.691,286.001,255.001,263.381,263.38205,144
Nov. 23, 20201,288.911,293.811,262.141,280.301,280.30267,677
Nov. 20, 20201,273.771,305.941,270.001,294.671,294.67189,587
Nov. 19, 20201,239.231,283.331,230.001,262.001,262.00190,978
Nov. 18, 20201,192.381,221.561,184.331,218.161,218.16139,711
Nov. 17, 20201,203.071,215.681,185.421,192.721,192.72141,347
Nov. 16, 20201,169.401,203.901,151.021,203.831,203.83178,855
Nov. 13, 20201,225.501,231.881,195.001,205.131,205.13144,498
Nov. 12, 20201,242.741,252.741,210.811,213.831,213.83183,407
Nov. 11, 20201,175.431,238.621,174.631,237.791,237.79162,805
Nov. 10, 20201,175.481,200.521,140.001,154.971,154.97394,763
Nov. 09, 20201,284.671,284.671,168.531,173.531,173.53442,119
Nov. 06, 20201,340.211,361.611,314.101,361.451,361.45148,020
Nov. 05, 20201,348.981,354.001,312.941,352.841,352.84191,241
Nov. 04, 20201,289.011,321.001,263.701,303.721,303.72260,188
Nov. 03, 20201,207.821,252.801,199.991,237.011,237.01177,947
Nov. 02, 20201,242.801,264.901,191.191,210.741,210.74196,348
Oct. 30, 20201,292.201,309.001,209.521,228.231,228.23260,191
Oct. 29, 20201,405.791,410.101,296.411,296.411,296.41290,218
Oct. 28, 20201,397.761,410.001,353.901,364.411,364.41222,357
Oct. 27, 20201,402.211,432.611,392.801,420.681,420.68200,486
Oct. 26, 20201,348.681,375.071,333.261,369.861,369.86162,056
Oct. 23, 20201,312.361,348.761,309.001,348.761,348.76114,615
Oct. 22, 20201,349.301,359.001,303.331,322.311,322.31178,204
Oct. 21, 20201,389.311,402.001,338.001,341.621,341.62144,163
Oct. 20, 20201,412.631,420.441,374.351,388.861,388.86156,945
Oct. 19, 20201,409.801,434.271,391.431,397.761,397.76136,045
Oct. 16, 20201,430.411,456.691,404.591,407.901,407.90137,608
Oct. 15, 20201,399.011,430.921,384.901,425.361,425.36173,962
Oct. 14, 20201,463.991,464.991,405.511,424.631,424.63204,080
Oct. 13, 20201,439.021,458.101,426.511,455.951,455.95206,914
Oct. 09, 20201,412.991,443.001,408.191,438.681,438.68192,533
Oct. 08, 20201,435.721,435.721,398.901,411.271,411.27204,766
Oct. 07, 20201,405.551,430.001,393.491,427.601,427.60189,737
Oct. 06, 20201,410.841,435.401,371.601,386.051,386.05199,852
Oct. 05, 20201,373.941,413.611,346.141,413.281,413.28227,356
Oct. 02, 20201,359.011,402.061,356.561,371.561,371.56210,216
Oct. 01, 20201,373.001,411.621,366.341,401.091,401.09216,923
Sep. 30, 20201,391.891,394.931,352.411,361.691,361.69380,991
Sep. 29, 20201,295.211,379.001,287.301,368.001,368.00365,838
Sep. 28, 20201,299.991,313.751,272.361,290.741,290.74236,175
Sep. 25, 20201,217.521,286.821,217.521,286.821,286.82177,014
Sep. 24, 20201,211.001,240.001,199.301,212.961,212.96157,475
Sep. 23, 20201,267.641,274.131,218.601,229.791,229.79150,877
Sep. 22, 20201,256.361,272.431,202.361,268.401,268.40210,439
Sep. 21, 20201,162.991,236.461,162.991,234.731,234.73163,571
Sep. 18, 2020------
Sep. 17, 20201,134.211,152.941,109.411,143.701,143.70277,384
Sep. 16, 20201,230.201,235.001,166.061,166.531,166.53243,206
Sep. 15, 20201,232.741,254.871,217.011,226.901,226.90159,543
Sep. 14, 20201,224.891,246.111,211.351,231.221,231.22187,633
Sep. 11, 20201,240.241,247.471,185.941,207.531,207.53199,094
Sep. 10, 20201,271.011,281.631,220.431,233.881,233.88165,741
Sep. 09, 20201,253.631,281.981,230.381,250.261,250.26206,776
Sep. 08, 20201,214.791,255.281,195.041,214.481,214.48328,398
Sep. 04, 20201,309.791,332.561,178.391,270.001,270.00451,230
Sep. 03, 20201,373.781,384.431,310.001,330.151,330.15326,196
Sep. 02, 20201,502.001,502.001,390.781,401.721,401.72329,204
Sep. 01, 20201,402.961,493.601,402.621,487.021,487.02316,751
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...