Shopify Inc. (SHOP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 84.60 | 84.93 | 82.73 | 82.93 | 82.93 | 1,375,000 |
| Jul 25, 2024 | 81.95 | 84.14 | 80.26 | 82.20 | 82.20 | 1,680,600 |
| Jul 24, 2024 | 85.58 | 86.15 | 81.74 | 81.87 | 81.87 | 2,109,400 |
| Jul 23, 2024 | 86.62 | 87.57 | 86.34 | 86.37 | 86.37 | 1,393,700 |
| Jul 22, 2024 | 87.50 | 87.75 | 84.57 | 86.26 | 86.26 | 2,385,700 |
| Jul 19, 2024 | 86.00 | 88.07 | 85.78 | 86.76 | 86.76 | 2,956,200 |
| Jul 18, 2024 | 90.15 | 90.37 | 86.04 | 86.56 | 86.56 | 3,954,000 |
| Jul 17, 2024 | 92.93 | 93.51 | 87.18 | 88.71 | 88.71 | 3,645,100 |
| Jul 16, 2024 | 92.30 | 95.76 | 91.23 | 95.32 | 95.32 | 3,247,500 |
| Jul 15, 2024 | 89.00 | 89.09 | 87.44 | 87.82 | 87.82 | 2,197,200 |
| Jul 12, 2024 | 89.89 | 89.94 | 88.11 | 88.50 | 88.50 | 4,522,200 |
| Jul 11, 2024 | 89.32 | 89.98 | 88.24 | 89.08 | 89.08 | 3,751,300 |
| Jul 10, 2024 | 90.41 | 90.42 | 88.03 | 89.35 | 89.35 | 2,103,600 |
| Jul 09, 2024 | 91.54 | 92.07 | 89.66 | 90.13 | 90.13 | 1,371,200 |
| Jul 08, 2024 | 92.13 | 92.39 | 91.32 | 91.91 | 91.91 | 1,051,500 |
| Jul 05, 2024 | 91.24 | 92.75 | 90.56 | 92.19 | 92.19 | 2,103,900 |
| Jul 04, 2024 | 92.16 | 92.16 | 91.06 | 91.37 | 91.37 | 363,200 |
| Jul 03, 2024 | 90.63 | 91.87 | 90.52 | 91.84 | 91.84 | 1,466,400 |
| Jul 02, 2024 | 88.90 | 90.40 | 88.22 | 90.33 | 90.33 | 1,701,300 |
| Jun 28, 2024 | 91.12 | 91.96 | 89.65 | 90.41 | 90.41 | 2,657,600 |
| Jun 27, 2024 | 89.31 | 91.48 | 89.24 | 90.94 | 90.94 | 2,230,900 |
| Jun 26, 2024 | 89.26 | 89.78 | 88.29 | 89.67 | 89.67 | 1,845,800 |
| Jun 25, 2024 | 88.23 | 89.44 | 87.48 | 88.47 | 88.47 | 3,178,400 |
| Jun 24, 2024 | 89.55 | 89.92 | 86.61 | 87.82 | 87.82 | 3,911,200 |
| Jun 21, 2024 | 87.58 | 89.31 | 86.88 | 89.06 | 89.06 | 12,409,900 |
| Jun 20, 2024 | 88.23 | 88.78 | 86.51 | 87.42 | 87.42 | 1,521,900 |
| Jun 19, 2024 | 88.00 | 88.34 | 87.70 | 88.31 | 88.31 | 1,547,000 |
| Jun 18, 2024 | 90.50 | 90.79 | 87.80 | 88.14 | 88.14 | 3,313,400 |
| Jun 17, 2024 | 92.51 | 92.57 | 89.05 | 91.33 | 91.33 | 1,870,700 |
| Jun 14, 2024 | 90.76 | 93.68 | 90.13 | 92.94 | 92.94 | 2,550,300 |
| Jun 13, 2024 | 89.91 | 90.31 | 88.26 | 88.89 | 88.89 | 1,616,500 |
| Jun 12, 2024 | 88.26 | 91.00 | 87.95 | 89.89 | 89.89 | 3,030,700 |
| Jun 11, 2024 | 87.94 | 89.07 | 87.19 | 87.82 | 87.82 | 2,234,400 |
| Jun 10, 2024 | 84.51 | 87.70 | 84.40 | 86.82 | 86.82 | 2,247,800 |
| Jun 07, 2024 | 83.88 | 85.17 | 83.30 | 84.74 | 84.74 | 1,927,900 |
| Jun 06, 2024 | 82.34 | 84.04 | 82.34 | 84.01 | 84.01 | 1,588,900 |
| Jun 05, 2024 | 83.62 | 84.45 | 82.63 | 83.84 | 83.84 | 2,286,000 |
| Jun 04, 2024 | 81.20 | 82.98 | 81.04 | 82.97 | 82.97 | 2,591,300 |
| Jun 03, 2024 | 80.76 | 81.64 | 79.67 | 81.39 | 81.39 | 1,630,100 |
| May 31, 2024 | 80.23 | 80.68 | 78.82 | 80.66 | 80.66 | 4,026,300 |
| May 30, 2024 | 80.00 | 80.38 | 79.20 | 80.09 | 80.09 | 2,807,200 |
| May 29, 2024 | 78.53 | 80.29 | 78.38 | 80.04 | 80.04 | 3,757,200 |
| May 28, 2024 | 77.87 | 79.43 | 76.74 | 79.41 | 79.41 | 2,530,800 |
| May 27, 2024 | 78.00 | 78.40 | 77.75 | 78.16 | 78.16 | 504,000 |
| May 24, 2024 | 78.20 | 79.49 | 77.76 | 77.87 | 77.87 | 2,015,400 |
| May 23, 2024 | 80.16 | 80.74 | 78.97 | 79.19 | 79.19 | 3,002,700 |
| May 22, 2024 | 80.47 | 82.12 | 79.73 | 80.41 | 80.41 | 2,107,200 |
| May 21, 2024 | 79.76 | 80.00 | 77.83 | 77.85 | 77.85 | 1,951,100 |
| May 17, 2024 | 78.69 | 79.71 | 77.76 | 79.63 | 79.63 | 2,334,200 |
| May 16, 2024 | 79.74 | 80.36 | 78.70 | 78.73 | 78.73 | 1,858,700 |
| May 15, 2024 | 80.57 | 81.27 | 79.60 | 79.98 | 79.98 | 2,380,200 |
| May 14, 2024 | 79.66 | 80.07 | 77.65 | 79.19 | 79.19 | 2,663,100 |
| May 13, 2024 | 80.60 | 81.25 | 79.69 | 80.30 | 80.30 | 3,915,100 |
| May 10, 2024 | 85.46 | 85.49 | 80.21 | 80.58 | 80.58 | 6,142,900 |
| May 09, 2024 | 86.97 | 87.50 | 84.40 | 85.39 | 85.39 | 3,075,400 |
| May 08, 2024 | 88.50 | 88.50 | 83.33 | 86.16 | 86.16 | 6,133,900 |
| May 07, 2024 | 104.81 | 106.50 | 104.32 | 105.75 | 105.75 | 3,191,600 |
| May 06, 2024 | 102.50 | 106.16 | 101.66 | 105.68 | 105.68 | 4,153,400 |
| May 03, 2024 | 100.49 | 102.26 | 100.03 | 101.86 | 101.86 | 2,927,100 |
| May 02, 2024 | 99.75 | 99.88 | 96.40 | 98.49 | 98.49 | 2,196,400 |
| May 01, 2024 | 96.66 | 98.81 | 94.80 | 96.85 | 96.85 | 2,636,900 |
| Apr 30, 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 96.65 | 3,455,800 |
| Apr 29, 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 99.03 | 2,148,800 |
| Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 97.47 | 1,349,600 |
| Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 96.33 | 2,440,900 |
| Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 99.01 | 1,793,400 |
| Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 101.10 | 2,495,500 |
| Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 96.65 | 2,116,600 |
| Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 95.82 | 2,272,100 |
| Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 95.79 | 3,008,300 |
| Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 95.62 | 3,445,300 |
| Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 94.92 | 2,922,500 |
| Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 94.51 | 3,505,300 |
| Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 96.43 | 1,680,600 |
| Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 97.89 | 2,111,200 |
| Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 98.46 | 2,829,700 |
| Apr 09, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 101.65 | 2,144,300 |
| Apr 08, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 101.00 | 1,387,900 |
| Apr 05, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 102.29 | 1,374,400 |
| Apr 04, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 101.37 | 1,722,300 |
| Apr 03, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 102.37 | 2,587,000 |
| Apr 02, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 106.01 | 1,829,200 |
| Apr 01, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 106.15 | 1,508,400 |
| Mar 28, 2024 | 106.77 | 107.38 | 104.27 | 104.50 | 104.50 | 1,546,600 |
| Mar 27, 2024 | 107.90 | 108.00 | 105.28 | 106.70 | 106.70 | 2,185,300 |
| Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 106.54 | 2,433,100 |
| Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 106.48 | 1,683,300 |
| Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 107.13 | 1,398,200 |
| Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 107.68 | 2,273,300 |
| Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 109.69 | 2,675,700 |
| Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 105.19 | 2,431,200 |
| Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 104.93 | 1,966,800 |
| Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 104.48 | 10,624,500 |
| Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 106.07 | 2,465,300 |
| Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 105.97 | 2,124,200 |
| Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 103.02 | 1,986,800 |
| Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 101.08 | 1,261,300 |
| Mar 08, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 102.80 | 2,179,900 |
| Mar 07, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 101.40 | 1,914,900 |
| Mar 06, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 100.07 | 1,645,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.