Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
38.32-0.49 (-1.26%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202239.8040.2338.0638.3238.323,349,037
Sept 26, 202238.9540.7638.7838.8138.813,203,500
Sept 23, 202238.2039.2537.4939.1039.103,960,400
Sept 22, 202240.6641.1438.2438.5238.524,478,800
Sept 21, 202241.4743.3340.8441.0941.094,011,000
Sept 20, 202243.0543.2041.1941.3541.353,347,800
Sept 19, 202241.5043.7641.5043.6243.622,724,900
Sept 16, 202243.3043.6441.5442.1642.168,300,800
Sept 15, 202243.7645.8543.4744.8044.803,185,900
Sept 14, 202242.9844.4442.0544.3644.363,025,500
Sept 13, 202242.9043.8442.3743.1243.1211,157,300
Sept 12, 202245.1546.4644.9345.6645.662,800,900
Sept 09, 202242.3545.4742.2945.3145.314,277,100
Sept 08, 202240.0341.9239.3341.8341.837,353,100
Sept 07, 202239.5640.8638.7240.6140.613,228,800
Sept 06, 202239.8439.8638.1939.2539.253,125,200
Sept 02, 202241.7841.9439.2639.5439.544,073,600
Sept 01, 202240.7841.2339.2741.1541.154,345,300
Aug 31, 202241.9443.7341.1441.5841.584,926,300
Aug 30, 202242.2942.8740.0241.0941.093,503,400
Aug 29, 202241.3343.1841.3341.5541.552,474,000
Aug 26, 202244.3744.6941.5042.2342.233,880,400
Aug 25, 202243.6744.8843.1044.3844.382,614,500
Aug 24, 202242.6244.4442.2343.1843.183,000,200
Aug 23, 202243.0243.7942.0142.0642.062,686,900
Aug 22, 202243.4344.2242.4743.2543.252,305,200
Aug 19, 202246.9147.2644.3044.4344.433,611,500
Aug 18, 202248.1548.3046.5047.7347.732,872,100
Aug 17, 202250.0550.4047.8948.1348.133,698,900
Aug 16, 202251.5151.8548.4350.8450.843,521,600
Aug 15, 202251.5953.0550.1951.4451.442,977,700
Aug 12, 202252.8853.1150.6852.0052.002,766,400
Aug 11, 202254.6857.8550.6451.6651.664,760,400
Aug 10, 202250.5752.1848.6151.9051.903,512,200
Aug 09, 202249.8149.9846.8347.2947.293,306,100
Aug 08, 202253.2854.5350.5451.1151.113,747,000
Aug 05, 202251.1154.9950.6852.7452.743,691,100
Aug 04, 202253.9154.7551.6852.7552.753,579,100
Aug 03, 202249.1854.1049.1753.8553.853,906,000
Aug 02, 202245.8150.0745.7448.6048.604,049,700
Jul 29, 202245.2247.0343.2944.6144.614,221,000
Jul 28, 202244.4746.3943.2346.0546.056,822,300
Jul 27, 202240.5445.6040.3045.1745.174,949,100
Jul 26, 202241.0341.0839.3040.6940.694,541,800
Jul 25, 202247.9548.0845.9647.1147.112,465,000
Jul 22, 202250.6851.0947.3348.2448.242,926,600
Jul 21, 202249.1752.4148.9052.0352.033,936,200
Jul 20, 202244.0850.0143.9649.6649.663,610,400
Jul 19, 202244.2544.3041.4544.2344.232,596,500
Jul 18, 202241.3344.2541.2442.2442.243,166,000
Jul 15, 202240.9241.5339.1740.7040.702,662,800
Jul 14, 202241.9142.5439.9240.1740.173,408,700
Jul 13, 202240.7042.9939.4741.7141.712,485,900
Jul 12, 202242.2943.5541.3042.1542.152,440,600
Jul 11, 202245.2345.6541.6442.0042.002,935,100
Jul 08, 202244.4847.5644.2546.0846.081,804,100
Jul 07, 202242.8146.0442.0345.8345.832,630,900
Jul 06, 202244.5545.9542.7943.0643.062,408,700
Jul 05, 202240.1444.6638.7044.3644.363,416,400
Jul 04, 202240.8041.4040.1040.3540.35610,400
Jun 30, 202242.1542.9939.7640.2240.223,377,600
Jun 29, 202244.4444.9641.8842.5942.591,783,600
Jun 29, 202210:1 Stock Split
Jun 28, 202248.0048.8644.6945.1045.102,829,000
Jun 27, 202250.4150.8946.3048.0748.072,457,000
Jun 24, 202247.6850.1247.2049.7149.712,879,000
Jun 23, 202244.4747.4343.1147.2247.223,166,000
Jun 22, 202241.9045.0041.8043.8643.863,665,000
Jun 21, 202241.8343.5141.7742.3842.382,678,000
Jun 20, 202241.5142.0841.3242.0342.03625,000
Jun 17, 202239.9542.5039.9541.2841.287,269,000
Jun 16, 202240.8241.2838.7739.4539.453,002,000
Jun 15, 202239.8642.7439.5042.0242.025,382,000
Jun 14, 202240.9941.4738.6339.3139.313,737,000
Jun 13, 202242.6043.5040.1640.3240.323,076,000
Jun 10, 202245.5246.2943.4144.4944.493,033,000
Jun 09, 202248.8750.1347.1247.1547.153,238,000
Jun 08, 202247.7949.5147.3049.1149.113,929,000
Jun 07, 202244.6047.7144.0747.6547.654,315,000
Jun 06, 202246.0047.0044.6045.2545.252,717,000
Jun 03, 202248.4748.4743.8744.5144.514,325,000
Jun 02, 202245.9850.3945.4050.1150.112,756,000
Jun 01, 202247.9149.5344.5945.7345.733,184,000
May 31, 202247.5248.9045.8547.4947.494,699,000
May 30, 202247.5249.2247.5248.6648.661,194,000
May 27, 202245.7447.3045.3646.9346.932,775,000
May 26, 202242.3845.6141.8044.8844.883,191,000
May 25, 202241.9643.1240.9142.6842.683,069,000
May 24, 202245.3445.5440.9241.6241.624,671,000
May 20, 202251.5051.5043.7246.6346.634,488,000
May 19, 202246.3352.9046.2050.1750.174,618,000
May 18, 202246.1748.7245.6346.4946.492,798,000
May 17, 202248.5049.4244.5647.7547.753,291,000
May 16, 202251.8951.8945.8646.2846.284,415,000
May 13, 202248.5653.0048.5651.9751.974,790,000
May 12, 202241.0650.0040.2046.2346.235,558,000
May 11, 202243.1744.6340.9041.4441.446,581,000
May 10, 202246.0547.3341.4443.6943.695,298,000
May 09, 202246.8047.9743.8344.2444.244,483,000
May 06, 202251.5051.5146.0048.6148.614,938,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...