Canada markets open in 8 hours 54 minutes

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
519.73+57.45 (+12.43%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2022485.56530.00485.56519.73519.73479,000
May 12, 2022410.58500.00402.00462.28462.28555,800
May 11, 2022431.73446.25409.00414.41414.41658,100
May 10, 2022460.48473.29414.35436.90436.90529,800
May 09, 2022468.00479.72438.34442.39442.39448,300
May 06, 2022514.97515.06460.00486.07486.07493,800
May 05, 2022517.82545.33505.18529.63529.63539,200
May 04, 2022590.82621.27564.45618.30618.30521,900
May 03, 2022579.00609.00578.00597.14597.14293,900
May 02, 2022546.84584.00544.98583.26583.26350,000
Apr 29, 2022542.08590.14536.00549.53549.53302,500
Apr 28, 2022557.67578.89527.96568.15568.15385,600
Apr 27, 2022543.25563.53531.00533.62533.62414,000
Apr 26, 2022579.60585.54548.21549.07549.07327,700
Apr 25, 2022593.78606.68577.11584.24584.24426,200
Apr 22, 2022608.27624.00577.46585.08585.08398,800
Apr 21, 2022672.47672.47594.46604.58604.58516,400
Apr 20, 2022745.99746.00656.75658.05658.05518,000
Apr 19, 2022731.22775.15726.88764.63764.63194,500
Apr 18, 2022728.35739.99701.43733.43733.43186,700
Apr 14, 2022757.37762.05730.59731.93731.93190,500
Apr 13, 2022747.27782.40734.69759.17759.17222,500
Apr 12, 2022797.31810.54746.23747.23747.23295,800
Apr 11, 2022775.00793.23750.00780.02780.02364,600
Apr 08, 2022809.22809.22755.00757.98757.98263,800
Apr 07, 2022825.95840.78781.96811.12811.12218,200
Apr 06, 2022854.62856.46798.19822.42822.42329,400
Apr 05, 2022905.04919.00862.96878.47878.47238,500
Apr 04, 2022870.05912.50863.52907.81907.81200,100
Apr 01, 2022863.99896.01849.39865.71865.71224,800
Mar 31, 2022885.95889.01844.47845.47845.47262,100
Mar 30, 2022910.00917.39865.00879.61879.61271,900
Mar 29, 2022900.01947.33879.01929.58929.58292,500
Mar 28, 2022855.91900.00842.95878.67878.67225,300
Mar 25, 2022877.55882.24832.00846.65846.65166,800
Mar 24, 2022892.66892.71854.49882.59882.59199,700
Mar 23, 2022901.01927.78876.00884.38884.38495,800
Mar 22, 2022864.22922.17843.92912.50912.50473,100
Mar 21, 2022883.46895.00823.40860.57860.57291,800
Mar 18, 2022819.70873.00817.26859.68859.68944,000
Mar 17, 2022779.85831.50767.32828.47828.47294,500
Mar 16, 2022735.56791.91719.32789.19789.19396,400
Mar 15, 2022666.64718.46657.52707.01707.01224,800
Mar 14, 2022696.24704.51654.69657.14657.14267,500
Mar 11, 2022726.00735.00691.48694.03694.03394,500
Mar 10, 2022732.00732.19697.41707.11707.11281,500
Mar 09, 2022697.07761.45685.63754.10754.10371,700
Mar 08, 2022708.85711.02658.66663.87663.87549,800
Mar 07, 2022764.44772.78712.32718.64718.64267,100
Mar 04, 2022813.04829.33753.88764.65764.65254,000
Mar 03, 2022840.20845.00801.00812.83812.83163,700
Mar 02, 2022862.14862.14807.27833.86833.86291,400
Mar 01, 2022874.75900.15855.00858.33858.33268,200
Feb 28, 2022863.51890.37848.59879.92879.92373,900
Feb 25, 2022864.90875.00821.10859.95859.95371,700
Feb 24, 2022752.00855.24752.00850.62850.62356,800
Feb 23, 2022813.03837.69797.00799.22799.22316,200
Feb 22, 2022810.20841.93797.97800.83800.83352,400
Feb 18, 2022839.81870.72815.28837.00837.00407,700
Feb 17, 2022925.07929.85831.87837.09837.09392,500
Feb 16, 20221,017.001,017.00914.00938.91938.91706,800
Feb 15, 20221,109.891,134.301,076.011,132.621,132.62187,300
Feb 14, 20221,081.891,109.161,065.131,078.951,078.95206,600
Feb 11, 20221,132.641,149.001,064.741,089.551,089.55320,900
Feb 10, 20221,136.531,178.721,126.271,135.141,135.14208,100
Feb 09, 20221,152.991,173.501,124.001,170.201,170.20213,300
Feb 08, 20221,091.701,118.631,086.321,115.581,115.58208,000
Feb 07, 20221,121.401,152.701,085.001,096.441,096.44197,400
Feb 04, 20221,066.981,138.061,036.301,118.241,118.24272,200
Feb 03, 20221,050.011,084.531,022.661,027.741,027.74415,500
Feb 02, 20221,250.231,250.231,098.001,122.411,122.41417,400
Feb 01, 20221,253.001,255.001,193.001,247.621,247.62282,800
Jan 31, 20221,123.091,230.851,117.741,226.951,226.95413,500
Jan 28, 20221,051.821,116.261,013.721,113.981,113.98285,300
Jan 27, 20221,146.681,146.681,035.851,040.031,040.03280,600
Jan 26, 20221,172.401,192.551,081.441,101.171,101.17432,700
Jan 25, 20221,148.801,181.311,067.931,129.771,129.77375,900
Jan 24, 20221,042.401,216.76990.001,188.461,188.46541,700
Jan 21, 20221,252.051,269.141,091.761,110.401,110.40431,100
Jan 20, 20221,311.981,350.241,279.171,282.191,282.19159,000
Jan 19, 20221,334.381,399.001,287.081,289.821,289.82283,600
Jan 18, 20221,354.671,361.141,291.651,321.041,321.04282,500
Jan 17, 20221,378.601,397.291,345.311,389.551,389.5574,100
Jan 14, 20221,312.751,394.511,312.751,382.071,382.07227,600
Jan 13, 20221,468.991,468.991,329.931,333.061,333.06281,900
Jan 12, 20221,487.461,489.001,449.031,461.851,461.85252,800
Jan 11, 20221,388.211,466.371,375.001,456.771,456.77251,900
Jan 10, 20221,405.051,434.181,350.161,433.891,433.89259,400
Jan 07, 20221,487.431,498.151,424.951,446.181,446.18271,800
Jan 06, 20221,498.821,524.701,456.711,487.471,487.47212,600
Jan 05, 20221,541.201,555.891,498.011,513.451,513.45254,000
Jan 04, 20221,742.371,742.371,540.001,552.231,552.23390,900
Dec 31, 20211,781.391,781.401,740.771,741.691,741.6998,400
Dec 30, 20211,776.311,833.451,776.311,781.511,781.51156,300
Dec 29, 20211,770.181,791.141,730.131,781.471,781.47162,900
Dec 24, 20211,828.061,849.991,812.371,813.551,813.5521,500
Dec 23, 20211,788.001,847.901,772.871,840.001,840.00139,000
Dec 22, 20211,764.831,786.791,745.001,776.671,776.67144,800
Dec 21, 20211,703.041,770.871,687.411,770.161,770.16154,300
Dec 20, 20211,693.541,710.631,649.581,662.211,662.21144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...