Shopify Inc. (SHOP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 485.56 | 530.00 | 485.56 | 519.73 | 519.73 | 479,000 |
| May 12, 2022 | 410.58 | 500.00 | 402.00 | 462.28 | 462.28 | 555,800 |
| May 11, 2022 | 431.73 | 446.25 | 409.00 | 414.41 | 414.41 | 658,100 |
| May 10, 2022 | 460.48 | 473.29 | 414.35 | 436.90 | 436.90 | 529,800 |
| May 09, 2022 | 468.00 | 479.72 | 438.34 | 442.39 | 442.39 | 448,300 |
| May 06, 2022 | 514.97 | 515.06 | 460.00 | 486.07 | 486.07 | 493,800 |
| May 05, 2022 | 517.82 | 545.33 | 505.18 | 529.63 | 529.63 | 539,200 |
| May 04, 2022 | 590.82 | 621.27 | 564.45 | 618.30 | 618.30 | 521,900 |
| May 03, 2022 | 579.00 | 609.00 | 578.00 | 597.14 | 597.14 | 293,900 |
| May 02, 2022 | 546.84 | 584.00 | 544.98 | 583.26 | 583.26 | 350,000 |
| Apr 29, 2022 | 542.08 | 590.14 | 536.00 | 549.53 | 549.53 | 302,500 |
| Apr 28, 2022 | 557.67 | 578.89 | 527.96 | 568.15 | 568.15 | 385,600 |
| Apr 27, 2022 | 543.25 | 563.53 | 531.00 | 533.62 | 533.62 | 414,000 |
| Apr 26, 2022 | 579.60 | 585.54 | 548.21 | 549.07 | 549.07 | 327,700 |
| Apr 25, 2022 | 593.78 | 606.68 | 577.11 | 584.24 | 584.24 | 426,200 |
| Apr 22, 2022 | 608.27 | 624.00 | 577.46 | 585.08 | 585.08 | 398,800 |
| Apr 21, 2022 | 672.47 | 672.47 | 594.46 | 604.58 | 604.58 | 516,400 |
| Apr 20, 2022 | 745.99 | 746.00 | 656.75 | 658.05 | 658.05 | 518,000 |
| Apr 19, 2022 | 731.22 | 775.15 | 726.88 | 764.63 | 764.63 | 194,500 |
| Apr 18, 2022 | 728.35 | 739.99 | 701.43 | 733.43 | 733.43 | 186,700 |
| Apr 14, 2022 | 757.37 | 762.05 | 730.59 | 731.93 | 731.93 | 190,500 |
| Apr 13, 2022 | 747.27 | 782.40 | 734.69 | 759.17 | 759.17 | 222,500 |
| Apr 12, 2022 | 797.31 | 810.54 | 746.23 | 747.23 | 747.23 | 295,800 |
| Apr 11, 2022 | 775.00 | 793.23 | 750.00 | 780.02 | 780.02 | 364,600 |
| Apr 08, 2022 | 809.22 | 809.22 | 755.00 | 757.98 | 757.98 | 263,800 |
| Apr 07, 2022 | 825.95 | 840.78 | 781.96 | 811.12 | 811.12 | 218,200 |
| Apr 06, 2022 | 854.62 | 856.46 | 798.19 | 822.42 | 822.42 | 329,400 |
| Apr 05, 2022 | 905.04 | 919.00 | 862.96 | 878.47 | 878.47 | 238,500 |
| Apr 04, 2022 | 870.05 | 912.50 | 863.52 | 907.81 | 907.81 | 200,100 |
| Apr 01, 2022 | 863.99 | 896.01 | 849.39 | 865.71 | 865.71 | 224,800 |
| Mar 31, 2022 | 885.95 | 889.01 | 844.47 | 845.47 | 845.47 | 262,100 |
| Mar 30, 2022 | 910.00 | 917.39 | 865.00 | 879.61 | 879.61 | 271,900 |
| Mar 29, 2022 | 900.01 | 947.33 | 879.01 | 929.58 | 929.58 | 292,500 |
| Mar 28, 2022 | 855.91 | 900.00 | 842.95 | 878.67 | 878.67 | 225,300 |
| Mar 25, 2022 | 877.55 | 882.24 | 832.00 | 846.65 | 846.65 | 166,800 |
| Mar 24, 2022 | 892.66 | 892.71 | 854.49 | 882.59 | 882.59 | 199,700 |
| Mar 23, 2022 | 901.01 | 927.78 | 876.00 | 884.38 | 884.38 | 495,800 |
| Mar 22, 2022 | 864.22 | 922.17 | 843.92 | 912.50 | 912.50 | 473,100 |
| Mar 21, 2022 | 883.46 | 895.00 | 823.40 | 860.57 | 860.57 | 291,800 |
| Mar 18, 2022 | 819.70 | 873.00 | 817.26 | 859.68 | 859.68 | 944,000 |
| Mar 17, 2022 | 779.85 | 831.50 | 767.32 | 828.47 | 828.47 | 294,500 |
| Mar 16, 2022 | 735.56 | 791.91 | 719.32 | 789.19 | 789.19 | 396,400 |
| Mar 15, 2022 | 666.64 | 718.46 | 657.52 | 707.01 | 707.01 | 224,800 |
| Mar 14, 2022 | 696.24 | 704.51 | 654.69 | 657.14 | 657.14 | 267,500 |
| Mar 11, 2022 | 726.00 | 735.00 | 691.48 | 694.03 | 694.03 | 394,500 |
| Mar 10, 2022 | 732.00 | 732.19 | 697.41 | 707.11 | 707.11 | 281,500 |
| Mar 09, 2022 | 697.07 | 761.45 | 685.63 | 754.10 | 754.10 | 371,700 |
| Mar 08, 2022 | 708.85 | 711.02 | 658.66 | 663.87 | 663.87 | 549,800 |
| Mar 07, 2022 | 764.44 | 772.78 | 712.32 | 718.64 | 718.64 | 267,100 |
| Mar 04, 2022 | 813.04 | 829.33 | 753.88 | 764.65 | 764.65 | 254,000 |
| Mar 03, 2022 | 840.20 | 845.00 | 801.00 | 812.83 | 812.83 | 163,700 |
| Mar 02, 2022 | 862.14 | 862.14 | 807.27 | 833.86 | 833.86 | 291,400 |
| Mar 01, 2022 | 874.75 | 900.15 | 855.00 | 858.33 | 858.33 | 268,200 |
| Feb 28, 2022 | 863.51 | 890.37 | 848.59 | 879.92 | 879.92 | 373,900 |
| Feb 25, 2022 | 864.90 | 875.00 | 821.10 | 859.95 | 859.95 | 371,700 |
| Feb 24, 2022 | 752.00 | 855.24 | 752.00 | 850.62 | 850.62 | 356,800 |
| Feb 23, 2022 | 813.03 | 837.69 | 797.00 | 799.22 | 799.22 | 316,200 |
| Feb 22, 2022 | 810.20 | 841.93 | 797.97 | 800.83 | 800.83 | 352,400 |
| Feb 18, 2022 | 839.81 | 870.72 | 815.28 | 837.00 | 837.00 | 407,700 |
| Feb 17, 2022 | 925.07 | 929.85 | 831.87 | 837.09 | 837.09 | 392,500 |
| Feb 16, 2022 | 1,017.00 | 1,017.00 | 914.00 | 938.91 | 938.91 | 706,800 |
| Feb 15, 2022 | 1,109.89 | 1,134.30 | 1,076.01 | 1,132.62 | 1,132.62 | 187,300 |
| Feb 14, 2022 | 1,081.89 | 1,109.16 | 1,065.13 | 1,078.95 | 1,078.95 | 206,600 |
| Feb 11, 2022 | 1,132.64 | 1,149.00 | 1,064.74 | 1,089.55 | 1,089.55 | 320,900 |
| Feb 10, 2022 | 1,136.53 | 1,178.72 | 1,126.27 | 1,135.14 | 1,135.14 | 208,100 |
| Feb 09, 2022 | 1,152.99 | 1,173.50 | 1,124.00 | 1,170.20 | 1,170.20 | 213,300 |
| Feb 08, 2022 | 1,091.70 | 1,118.63 | 1,086.32 | 1,115.58 | 1,115.58 | 208,000 |
| Feb 07, 2022 | 1,121.40 | 1,152.70 | 1,085.00 | 1,096.44 | 1,096.44 | 197,400 |
| Feb 04, 2022 | 1,066.98 | 1,138.06 | 1,036.30 | 1,118.24 | 1,118.24 | 272,200 |
| Feb 03, 2022 | 1,050.01 | 1,084.53 | 1,022.66 | 1,027.74 | 1,027.74 | 415,500 |
| Feb 02, 2022 | 1,250.23 | 1,250.23 | 1,098.00 | 1,122.41 | 1,122.41 | 417,400 |
| Feb 01, 2022 | 1,253.00 | 1,255.00 | 1,193.00 | 1,247.62 | 1,247.62 | 282,800 |
| Jan 31, 2022 | 1,123.09 | 1,230.85 | 1,117.74 | 1,226.95 | 1,226.95 | 413,500 |
| Jan 28, 2022 | 1,051.82 | 1,116.26 | 1,013.72 | 1,113.98 | 1,113.98 | 285,300 |
| Jan 27, 2022 | 1,146.68 | 1,146.68 | 1,035.85 | 1,040.03 | 1,040.03 | 280,600 |
| Jan 26, 2022 | 1,172.40 | 1,192.55 | 1,081.44 | 1,101.17 | 1,101.17 | 432,700 |
| Jan 25, 2022 | 1,148.80 | 1,181.31 | 1,067.93 | 1,129.77 | 1,129.77 | 375,900 |
| Jan 24, 2022 | 1,042.40 | 1,216.76 | 990.00 | 1,188.46 | 1,188.46 | 541,700 |
| Jan 21, 2022 | 1,252.05 | 1,269.14 | 1,091.76 | 1,110.40 | 1,110.40 | 431,100 |
| Jan 20, 2022 | 1,311.98 | 1,350.24 | 1,279.17 | 1,282.19 | 1,282.19 | 159,000 |
| Jan 19, 2022 | 1,334.38 | 1,399.00 | 1,287.08 | 1,289.82 | 1,289.82 | 283,600 |
| Jan 18, 2022 | 1,354.67 | 1,361.14 | 1,291.65 | 1,321.04 | 1,321.04 | 282,500 |
| Jan 17, 2022 | 1,378.60 | 1,397.29 | 1,345.31 | 1,389.55 | 1,389.55 | 74,100 |
| Jan 14, 2022 | 1,312.75 | 1,394.51 | 1,312.75 | 1,382.07 | 1,382.07 | 227,600 |
| Jan 13, 2022 | 1,468.99 | 1,468.99 | 1,329.93 | 1,333.06 | 1,333.06 | 281,900 |
| Jan 12, 2022 | 1,487.46 | 1,489.00 | 1,449.03 | 1,461.85 | 1,461.85 | 252,800 |
| Jan 11, 2022 | 1,388.21 | 1,466.37 | 1,375.00 | 1,456.77 | 1,456.77 | 251,900 |
| Jan 10, 2022 | 1,405.05 | 1,434.18 | 1,350.16 | 1,433.89 | 1,433.89 | 259,400 |
| Jan 07, 2022 | 1,487.43 | 1,498.15 | 1,424.95 | 1,446.18 | 1,446.18 | 271,800 |
| Jan 06, 2022 | 1,498.82 | 1,524.70 | 1,456.71 | 1,487.47 | 1,487.47 | 212,600 |
| Jan 05, 2022 | 1,541.20 | 1,555.89 | 1,498.01 | 1,513.45 | 1,513.45 | 254,000 |
| Jan 04, 2022 | 1,742.37 | 1,742.37 | 1,540.00 | 1,552.23 | 1,552.23 | 390,900 |
| Dec 31, 2021 | 1,781.39 | 1,781.40 | 1,740.77 | 1,741.69 | 1,741.69 | 98,400 |
| Dec 30, 2021 | 1,776.31 | 1,833.45 | 1,776.31 | 1,781.51 | 1,781.51 | 156,300 |
| Dec 29, 2021 | 1,770.18 | 1,791.14 | 1,730.13 | 1,781.47 | 1,781.47 | 162,900 |
| Dec 24, 2021 | 1,828.06 | 1,849.99 | 1,812.37 | 1,813.55 | 1,813.55 | 21,500 |
| Dec 23, 2021 | 1,788.00 | 1,847.90 | 1,772.87 | 1,840.00 | 1,840.00 | 139,000 |
| Dec 22, 2021 | 1,764.83 | 1,786.79 | 1,745.00 | 1,776.67 | 1,776.67 | 144,800 |
| Dec 21, 2021 | 1,703.04 | 1,770.87 | 1,687.41 | 1,770.16 | 1,770.16 | 154,300 |
| Dec 20, 2021 | 1,693.54 | 1,710.63 | 1,649.58 | 1,662.21 | 1,662.21 | 144,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
