Canada markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
66.66+2.24 (+3.48%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202363.5666.7563.5066.6666.664,237,600
Jan 26, 202365.0065.8962.0964.4264.426,310,200
Jan 25, 202359.9064.6059.4063.3463.348,521,000
Jan 24, 202358.0259.7556.6657.0957.094,397,500
Jan 23, 202356.3559.0056.1458.9158.915,404,700
Jan 20, 202352.0054.1751.4554.1654.163,801,500
Jan 19, 202351.6053.1251.1751.2951.294,192,800
Jan 18, 202354.2054.9152.7952.8952.894,862,500
Jan 17, 202352.5253.9051.0253.5353.533,907,500
Jan 16, 202352.3552.8052.1252.1652.16657,100
Jan 13, 202348.0552.3047.9652.0952.094,535,200
Jan 12, 202349.7949.9847.7849.1149.115,442,200
Jan 11, 202349.4350.1448.0448.9248.925,545,800
Jan 10, 202349.6150.0648.3749.0149.013,535,200
Jan 09, 202350.4951.5049.7649.8149.813,927,600
Jan 06, 202348.8950.0547.4049.5649.563,783,000
Jan 05, 202349.3749.8047.9148.8348.834,130,200
Jan 04, 202349.1650.9148.4150.6150.614,293,100
Jan 03, 202348.7949.6447.2148.7948.794,362,800
Dec 30, 202246.5547.6646.2747.0147.013,633,100
Dec 29, 202244.9547.9244.6747.5647.563,258,500
Dec 28, 202244.9245.5144.0644.4044.403,769,800
Dec 23, 202246.7247.1145.1745.8345.833,704,100
Dec 22, 202248.5648.5845.6947.2647.265,053,700
Dec 21, 202249.4550.2948.1049.2649.265,571,600
Dec 20, 202247.6250.4447.5249.0149.014,489,800
Dec 19, 202249.2849.5048.1148.4748.472,479,100
Dec 16, 202249.4050.7748.7949.4049.409,614,100
Dec 15, 202250.6251.4049.2349.7149.714,456,400
Dec 14, 202252.0853.4051.1751.8251.824,451,400
Dec 13, 202256.7057.7852.2552.5552.555,378,100
Dec 12, 202251.6752.8551.2552.2852.284,021,000
Dec 09, 202252.4755.0952.3252.4052.403,031,400
Dec 08, 202251.5753.1749.7052.4952.493,524,300
Dec 07, 202252.1853.0751.3052.5152.514,114,700
Dec 06, 202255.3155.6452.6853.2153.216,389,800
Dec 05, 202257.5558.6954.9655.4655.463,376,800
Dec 02, 202256.6560.6356.5557.9657.966,945,500
Dec 01, 202255.9058.7055.5058.2958.295,235,400
Nov 30, 202250.3955.2650.0955.2655.269,887,500
Nov 29, 202252.1054.1549.9250.4550.455,573,500
Nov 28, 202252.3453.9950.5351.3451.344,356,300
Nov 25, 202249.0749.5348.2149.1849.182,149,500
Nov 24, 202249.6250.1149.5349.9949.99732,600
Nov 23, 202247.2749.4547.1349.1349.133,368,200
Nov 22, 202247.0747.4246.1247.2047.202,611,500
Nov 21, 202248.3148.5446.6747.3647.363,740,200
Nov 18, 202251.2551.3348.3849.0249.025,080,400
Nov 17, 202249.9351.0249.2950.2650.263,153,700
Nov 16, 202252.0252.8350.4051.3451.344,527,600
Nov 15, 202253.8255.4953.1053.2453.245,497,600
Nov 14, 202251.8452.2050.4451.1251.123,961,900
Nov 11, 202248.6554.1848.0652.3452.345,415,200
Nov 10, 202245.3148.8444.7548.6548.655,330,600
Nov 09, 202243.5243.5341.1641.7741.773,205,900
Nov 08, 202243.9444.5342.5544.0944.093,798,700
Nov 07, 202243.9944.4042.5243.5143.512,556,900
Nov 04, 202246.9547.3542.3143.3343.335,155,500
Nov 03, 202245.4148.2545.3146.3846.383,305,900
Nov 02, 202247.5649.1845.9045.9745.976,449,000
Nov 01, 202248.0048.6547.4047.4347.432,342,400
Oct 31, 202246.5549.3346.3246.7146.715,024,200
Oct 28, 202246.0047.2744.3646.5546.554,625,200
Oct 27, 202241.9846.8041.8946.2246.227,203,200
Oct 26, 202239.6841.9838.7739.4639.464,235,800
Oct 25, 202239.8841.0939.8040.6340.633,159,600
Oct 24, 202240.3040.3238.3039.4939.493,331,100
Oct 21, 202240.0040.5938.5640.5440.545,749,800
Oct 20, 202239.0242.2538.9840.9440.944,076,600
Oct 19, 202239.1039.3738.3739.0439.042,598,900
Oct 18, 202239.9940.7539.1139.5239.523,037,600
Oct 17, 202237.7638.4037.2338.1238.123,385,000
Oct 14, 202237.2037.6936.1036.2236.223,223,800
Oct 13, 202233.8636.5033.0036.1136.114,183,500
Oct 12, 202235.3636.5034.8435.9335.932,836,700
Oct 11, 202236.5036.5734.5335.3735.374,470,900
Oct 07, 202240.0040.0137.0337.3537.354,540,700
Oct 06, 202241.7842.5240.8541.3241.322,956,000
Oct 05, 202241.5442.5741.0741.9641.962,922,700
Oct 04, 202239.6543.1039.5942.6142.615,327,300
Oct 03, 202237.4238.4736.3037.8037.803,536,400
Sept 30, 202236.5938.5836.2537.1937.194,452,000
Sept 29, 202238.9339.0736.3836.6836.685,036,700
Sept 28, 202238.2740.0037.9139.8639.863,836,900
Sept 27, 202239.8040.2338.0638.3238.323,349,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...