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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	39.80	40.23	38.06	38.32	38.32	3,349,037
Sept 26, 2022	38.95	40.76	38.78	38.81	38.81	3,203,500
Sept 23, 2022	38.20	39.25	37.49	39.10	39.10	3,960,400
Sept 22, 2022	40.66	41.14	38.24	38.52	38.52	4,478,800
Sept 21, 2022	41.47	43.33	40.84	41.09	41.09	4,011,000
Sept 20, 2022	43.05	43.20	41.19	41.35	41.35	3,347,800
Sept 19, 2022	41.50	43.76	41.50	43.62	43.62	2,724,900
Sept 16, 2022	43.30	43.64	41.54	42.16	42.16	8,300,800
Sept 15, 2022	43.76	45.85	43.47	44.80	44.80	3,185,900
Sept 14, 2022	42.98	44.44	42.05	44.36	44.36	3,025,500
Sept 13, 2022	42.90	43.84	42.37	43.12	43.12	11,157,300
Sept 12, 2022	45.15	46.46	44.93	45.66	45.66	2,800,900
Sept 09, 2022	42.35	45.47	42.29	45.31	45.31	4,277,100
Sept 08, 2022	40.03	41.92	39.33	41.83	41.83	7,353,100
Sept 07, 2022	39.56	40.86	38.72	40.61	40.61	3,228,800
Sept 06, 2022	39.84	39.86	38.19	39.25	39.25	3,125,200
Sept 02, 2022	41.78	41.94	39.26	39.54	39.54	4,073,600
Sept 01, 2022	40.78	41.23	39.27	41.15	41.15	4,345,300
Aug 31, 2022	41.94	43.73	41.14	41.58	41.58	4,926,300
Aug 30, 2022	42.29	42.87	40.02	41.09	41.09	3,503,400
Aug 29, 2022	41.33	43.18	41.33	41.55	41.55	2,474,000
Aug 26, 2022	44.37	44.69	41.50	42.23	42.23	3,880,400
Aug 25, 2022	43.67	44.88	43.10	44.38	44.38	2,614,500
Aug 24, 2022	42.62	44.44	42.23	43.18	43.18	3,000,200
Aug 23, 2022	43.02	43.79	42.01	42.06	42.06	2,686,900
Aug 22, 2022	43.43	44.22	42.47	43.25	43.25	2,305,200
Aug 19, 2022	46.91	47.26	44.30	44.43	44.43	3,611,500
Aug 18, 2022	48.15	48.30	46.50	47.73	47.73	2,872,100
Aug 17, 2022	50.05	50.40	47.89	48.13	48.13	3,698,900
Aug 16, 2022	51.51	51.85	48.43	50.84	50.84	3,521,600
Aug 15, 2022	51.59	53.05	50.19	51.44	51.44	2,977,700
Aug 12, 2022	52.88	53.11	50.68	52.00	52.00	2,766,400
Aug 11, 2022	54.68	57.85	50.64	51.66	51.66	4,760,400
Aug 10, 2022	50.57	52.18	48.61	51.90	51.90	3,512,200
Aug 09, 2022	49.81	49.98	46.83	47.29	47.29	3,306,100
Aug 08, 2022	53.28	54.53	50.54	51.11	51.11	3,747,000
Aug 05, 2022	51.11	54.99	50.68	52.74	52.74	3,691,100
Aug 04, 2022	53.91	54.75	51.68	52.75	52.75	3,579,100
Aug 03, 2022	49.18	54.10	49.17	53.85	53.85	3,906,000
Aug 02, 2022	45.81	50.07	45.74	48.60	48.60	4,049,700
Jul 29, 2022	45.22	47.03	43.29	44.61	44.61	4,221,000
Jul 28, 2022	44.47	46.39	43.23	46.05	46.05	6,822,300
Jul 27, 2022	40.54	45.60	40.30	45.17	45.17	4,949,100
Jul 26, 2022	41.03	41.08	39.30	40.69	40.69	4,541,800
Jul 25, 2022	47.95	48.08	45.96	47.11	47.11	2,465,000
Jul 22, 2022	50.68	51.09	47.33	48.24	48.24	2,926,600
Jul 21, 2022	49.17	52.41	48.90	52.03	52.03	3,936,200
Jul 20, 2022	44.08	50.01	43.96	49.66	49.66	3,610,400
Jul 19, 2022	44.25	44.30	41.45	44.23	44.23	2,596,500
Jul 18, 2022	41.33	44.25	41.24	42.24	42.24	3,166,000
Jul 15, 2022	40.92	41.53	39.17	40.70	40.70	2,662,800
Jul 14, 2022	41.91	42.54	39.92	40.17	40.17	3,408,700
Jul 13, 2022	40.70	42.99	39.47	41.71	41.71	2,485,900
Jul 12, 2022	42.29	43.55	41.30	42.15	42.15	2,440,600
Jul 11, 2022	45.23	45.65	41.64	42.00	42.00	2,935,100
Jul 08, 2022	44.48	47.56	44.25	46.08	46.08	1,804,100
Jul 07, 2022	42.81	46.04	42.03	45.83	45.83	2,630,900
Jul 06, 2022	44.55	45.95	42.79	43.06	43.06	2,408,700
Jul 05, 2022	40.14	44.66	38.70	44.36	44.36	3,416,400
Jul 04, 2022	40.80	41.40	40.10	40.35	40.35	610,400
Jun 30, 2022	42.15	42.99	39.76	40.22	40.22	3,377,600
Jun 29, 2022	44.44	44.96	41.88	42.59	42.59	1,783,600
Jun 29, 2022	10:1 Stock Split
Jun 28, 2022	48.00	48.86	44.69	45.10	45.10	2,829,000
Jun 27, 2022	50.41	50.89	46.30	48.07	48.07	2,457,000
Jun 24, 2022	47.68	50.12	47.20	49.71	49.71	2,879,000
Jun 23, 2022	44.47	47.43	43.11	47.22	47.22	3,166,000
Jun 22, 2022	41.90	45.00	41.80	43.86	43.86	3,665,000
Jun 21, 2022	41.83	43.51	41.77	42.38	42.38	2,678,000
Jun 20, 2022	41.51	42.08	41.32	42.03	42.03	625,000
Jun 17, 2022	39.95	42.50	39.95	41.28	41.28	7,269,000
Jun 16, 2022	40.82	41.28	38.77	39.45	39.45	3,002,000
Jun 15, 2022	39.86	42.74	39.50	42.02	42.02	5,382,000
Jun 14, 2022	40.99	41.47	38.63	39.31	39.31	3,737,000
Jun 13, 2022	42.60	43.50	40.16	40.32	40.32	3,076,000
Jun 10, 2022	45.52	46.29	43.41	44.49	44.49	3,033,000
Jun 09, 2022	48.87	50.13	47.12	47.15	47.15	3,238,000
Jun 08, 2022	47.79	49.51	47.30	49.11	49.11	3,929,000
Jun 07, 2022	44.60	47.71	44.07	47.65	47.65	4,315,000
Jun 06, 2022	46.00	47.00	44.60	45.25	45.25	2,717,000
Jun 03, 2022	48.47	48.47	43.87	44.51	44.51	4,325,000
Jun 02, 2022	45.98	50.39	45.40	50.11	50.11	2,756,000
Jun 01, 2022	47.91	49.53	44.59	45.73	45.73	3,184,000
May 31, 2022	47.52	48.90	45.85	47.49	47.49	4,699,000
May 30, 2022	47.52	49.22	47.52	48.66	48.66	1,194,000
May 27, 2022	45.74	47.30	45.36	46.93	46.93	2,775,000
May 26, 2022	42.38	45.61	41.80	44.88	44.88	3,191,000
May 25, 2022	41.96	43.12	40.91	42.68	42.68	3,069,000
May 24, 2022	45.34	45.54	40.92	41.62	41.62	4,671,000
May 20, 2022	51.50	51.50	43.72	46.63	46.63	4,488,000
May 19, 2022	46.33	52.90	46.20	50.17	50.17	4,618,000
May 18, 2022	46.17	48.72	45.63	46.49	46.49	2,798,000
May 17, 2022	48.50	49.42	44.56	47.75	47.75	3,291,000
May 16, 2022	51.89	51.89	45.86	46.28	46.28	4,415,000
May 13, 2022	48.56	53.00	48.56	51.97	51.97	4,790,000
May 12, 2022	41.06	50.00	40.20	46.23	46.23	5,558,000
May 11, 2022	43.17	44.63	40.90	41.44	41.44	6,581,000
May 10, 2022	46.05	47.33	41.44	43.69	43.69	5,298,000
May 09, 2022	46.80	47.97	43.83	44.24	44.24	4,483,000
May 06, 2022	51.50	51.51	46.00	48.61	48.61	4,938,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7256-0.0031(-0.42%)

CRUDE OIL77.18-1.32(-1.68%)

BTC-CAD25,671.17-1,720.69(-6.28%)

Shopify Inc. (SHOP.TO)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7256
-0.0031(-0.42%)

CRUDE OIL
77.18
-1.32(-1.68%)

BTC-CAD
25,671.17
-1,720.69(-6.28%)