Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

114.20

+1.55

(+1.38%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	113.50	114.46	113.22	114.20	114.20	1,870,400
Oct 17, 2024	114.00	114.66	111.87	112.65	112.65	1,265,900
Oct 16, 2024	112.98	113.23	110.69	112.52	112.52	1,867,600
Oct 15, 2024	115.33	115.69	111.15	112.98	112.98	2,059,800
Oct 11, 2024	113.00	115.93	112.60	114.59	114.59	2,009,600
Oct 10, 2024	113.51	115.04	113.30	113.81	113.81	1,524,600
Oct 09, 2024	113.02	115.10	113.02	114.40	114.40	2,649,700
Oct 08, 2024	110.67	113.57	110.67	112.76	112.76	4,256,800
Oct 07, 2024	111.26	111.64	109.45	110.19	110.19	3,953,500
Oct 04, 2024	108.33	112.17	107.95	111.91	111.91	3,274,600
Oct 03, 2024	106.19	107.31	105.28	105.98	105.98	2,480,500
Oct 02, 2024	105.73	107.07	105.18	106.83	106.83	1,365,900
Oct 01, 2024	108.01	108.45	105.01	105.98	105.98	2,157,400
Sep 30, 2024	106.31	108.54	106.01	108.35	108.35	2,246,500
Sep 27, 2024	108.90	109.34	107.06	107.11	107.11	1,687,600
Sep 26, 2024	108.50	109.23	106.08	108.84	108.84	3,437,800
Sep 25, 2024	107.73	108.74	106.53	106.89	106.89	1,407,300
Sep 24, 2024	108.85	109.31	106.33	107.96	107.96	3,377,900
Sep 23, 2024	107.00	109.00	106.71	108.23	108.23	1,711,500
Sep 20, 2024	106.59	107.81	105.02	106.76	106.76	8,426,000
Sep 19, 2024	105.00	107.59	104.11	106.74	106.74	4,844,200
Sep 18, 2024	101.25	104.32	101.25	102.50	102.50	2,357,600
Sep 17, 2024	102.75	103.05	100.20	101.27	101.27	2,450,100
Sep 16, 2024	98.16	100.15	97.17	99.98	99.98	2,332,500
Sep 13, 2024	97.44	99.70	97.44	98.44	98.44	1,547,600
Sep 12, 2024	96.00	97.75	94.66	96.84	96.84	2,810,000
Sep 11, 2024	93.19	97.35	92.74	97.07	97.07	2,269,800
Sep 10, 2024	93.29	93.50	91.14	92.77	92.77	2,756,600
Sep 09, 2024	93.01	94.27	91.13	92.40	92.40	1,360,800
Sep 06, 2024	95.00	95.31	89.40	90.89	90.89	2,312,000
Sep 05, 2024	94.32	95.86	93.75	94.74	94.74	1,378,500
Sep 04, 2024	96.06	96.96	94.10	94.90	94.90	1,417,600
Sep 03, 2024	99.03	99.11	95.98	96.58	96.58	2,291,900
Aug 30, 2024	99.30	100.21	98.69	99.81	99.81	2,291,000
Aug 29, 2024	98.34	100.10	98.29	98.89	98.89	2,238,300
Aug 28, 2024	100.07	100.08	96.74	97.76	97.76	2,974,500
Aug 27, 2024	100.26	100.69	98.17	100.21	100.21	1,502,100
Aug 26, 2024	102.40	103.59	101.03	101.10	101.10	2,412,300
Aug 23, 2024	101.90	103.23	101.40	102.90	102.90	3,507,400
Aug 22, 2024	103.01	103.69	101.05	101.17	101.17	1,421,300
Aug 21, 2024	101.95	103.60	101.88	103.54	103.54	2,547,400
Aug 20, 2024	102.20	103.12	101.10	101.99	101.99	1,413,800
Aug 19, 2024	101.98	102.52	101.00	102.47	102.47	1,659,400
Aug 16, 2024	102.05	103.33	101.69	102.04	102.04	1,253,100
Aug 15, 2024	100.33	102.81	100.33	102.78	102.78	3,392,800
Aug 14, 2024	96.27	98.38	95.86	98.22	98.22	2,188,700
Aug 13, 2024	94.51	96.07	94.31	95.84	95.84	2,008,500
Aug 12, 2024	94.97	97.11	93.50	93.90	93.90	3,594,500
Aug 09, 2024	93.46	95.18	92.63	95.13	95.13	1,860,200
Aug 08, 2024	88.57	94.45	88.01	94.15	94.15	4,876,200
Aug 07, 2024	88.26	93.01	87.42	87.87	87.87	8,458,000
Aug 06, 2024	73.23	75.50	72.36	74.56	74.56	5,739,200
Aug 02, 2024	76.00	76.40	72.81	75.41	75.41	6,073,900
Aug 01, 2024	85.16	85.58	79.52	80.64	80.64	4,452,400
Jul 31, 2024	83.37	85.34	83.07	84.56	84.56	2,732,700
Jul 30, 2024	82.95	84.51	81.61	82.00	82.00	1,734,300
Jul 29, 2024	83.27	83.86	82.38	82.94	82.94	1,793,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Shopify Inc. (SHOP.TO)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)