Advertisement
U.S. markets close in 3 hours 22 minutes

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
154.22+4.74 (+3.17%)
As of 12:38PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024152.00156.05151.86154.22154.22778,027
Nov 22, 2024149.60150.02147.29149.48149.481,493,500
Nov 21, 2024144.81150.87144.03148.81148.812,130,600
Nov 20, 2024146.71146.92143.76145.34145.341,412,200
Nov 19, 2024145.72147.18144.28145.99145.992,288,800
Nov 18, 2024153.20153.58148.39148.49148.491,902,000
Nov 15, 2024150.50153.36148.40152.87152.871,907,800
Nov 14, 2024160.80161.10152.86153.43153.432,629,600
Nov 13, 2024149.60161.86148.36161.20161.203,756,200
Nov 12, 2024149.50159.55147.26152.26152.266,324,600
Nov 11, 2024124.00128.26123.73125.37125.373,503,200
Nov 08, 2024118.90121.40118.54121.25121.252,519,700
Nov 07, 2024114.61118.88114.31118.68118.681,715,900
Nov 06, 2024113.99114.45111.70114.22114.221,960,800
Nov 05, 2024108.87110.78108.50110.14110.141,073,400
Nov 04, 2024109.76109.98108.00109.06109.062,879,400
Nov 01, 2024110.00111.23108.54110.26110.261,859,700
Oct 31, 2024110.55111.79107.53108.92108.923,506,300
Oct 30, 2024111.44112.03110.39111.25111.251,791,500
Oct 29, 2024110.39112.41110.15112.05112.051,754,100
Oct 28, 2024110.44111.33110.18110.97110.973,697,400
Oct 25, 2024110.63112.20109.45109.84109.841,628,400
Oct 24, 2024110.60111.22109.27110.57110.571,821,800
Oct 23, 2024112.41113.35109.60110.18110.181,293,800
Oct 22, 2024112.91114.13112.14112.79112.791,321,100
Oct 21, 2024113.40115.09112.57114.35114.351,213,000
Oct 18, 2024113.50114.46113.22114.20114.201,870,400
Oct 17, 2024114.00114.66111.87112.65112.651,265,900
Oct 16, 2024112.98113.23110.69112.52112.521,867,600
Oct 15, 2024115.33115.69111.15112.98112.982,059,800
Oct 11, 2024113.00115.93112.60114.59114.592,009,600
Oct 10, 2024113.51115.04113.30113.81113.811,524,600
Oct 09, 2024113.02115.10113.02114.40114.402,649,700
Oct 08, 2024110.67113.57110.67112.76112.764,256,800
Oct 07, 2024111.26111.64109.45110.19110.193,953,500
Oct 04, 2024108.33112.17107.95111.91111.913,274,600
Oct 03, 2024106.19107.31105.28105.98105.982,480,500
Oct 02, 2024105.73107.07105.18106.83106.831,365,900
Oct 01, 2024108.01108.45105.01105.98105.982,157,400
Sep 30, 2024106.31108.54106.01108.35108.352,246,500
Sep 27, 2024108.90109.34107.06107.11107.111,687,600
Sep 26, 2024108.50109.23106.08108.84108.843,437,800
Sep 25, 2024107.73108.74106.53106.89106.891,407,300
Sep 24, 2024108.85109.31106.33107.96107.963,377,900
Sep 23, 2024107.00109.00106.71108.23108.231,711,500
Sep 20, 2024106.59107.81105.02106.76106.768,426,000
Sep 19, 2024105.00107.59104.11106.74106.744,844,200
Sep 18, 2024101.25104.32101.25102.50102.502,357,600
Sep 17, 2024102.75103.05100.20101.27101.272,450,100
Sep 16, 202498.16100.1597.1799.9899.982,332,500
Sep 13, 202497.4499.7097.4498.4498.441,547,600
Sep 12, 202496.0097.7594.6696.8496.842,810,000
Sep 11, 202493.1997.3592.7497.0797.072,269,800
Sep 10, 202493.2993.5091.1492.7792.772,756,600
Sep 09, 202493.0194.2791.1392.4092.401,360,800
Sep 06, 202495.0095.3189.4090.8990.892,312,000
Sep 05, 202494.3295.8693.7594.7494.741,378,500
Sep 04, 202496.0696.9694.1094.9094.901,417,600
Sep 03, 202499.0399.1195.9896.5896.582,291,900
Aug 30, 202499.30100.2198.6999.8199.812,291,000
Aug 29, 202498.34100.1098.2998.8998.892,238,300
Aug 28, 2024100.07100.0896.7497.7697.762,974,500
Aug 27, 2024100.26100.6998.17100.21100.211,502,100
Aug 26, 2024102.40103.59101.03101.10101.102,412,300
Aug 23, 2024101.90103.23101.40102.90102.903,507,400
Aug 22, 2024103.01103.69101.05101.17101.171,421,300
Aug 21, 2024101.95103.60101.88103.54103.542,547,400
Aug 20, 2024102.20103.12101.10101.99101.991,413,800
Aug 19, 2024101.98102.52101.00102.47102.471,659,400
Aug 16, 2024102.05103.33101.69102.04102.041,253,100
Aug 15, 2024100.33102.81100.33102.78102.783,392,800
Aug 14, 202496.2798.3895.8698.2298.222,188,700
Aug 13, 202494.5196.0794.3195.8495.842,008,500
Aug 12, 202494.9797.1193.5093.9093.903,594,500
Aug 09, 202493.4695.1892.6395.1395.131,860,200
Aug 08, 202488.5794.4588.0194.1594.154,876,200
Aug 07, 202488.2693.0187.4287.8787.878,458,000
Aug 06, 202473.2375.5072.3674.5674.565,739,200
Aug 02, 202476.0076.4072.8175.4175.416,073,900
Aug 01, 202485.1685.5879.5280.6480.644,452,400
Jul 31, 202483.3785.3483.0784.5684.562,732,700
Jul 30, 202482.9584.5181.6182.0082.001,734,300
Jul 29, 202483.2783.8682.3882.9482.941,793,700
Jul 26, 202484.6084.9382.7382.9382.931,375,000
Jul 25, 202481.9584.1480.2682.2082.201,680,600
Jul 24, 202485.5886.1581.7481.8781.872,109,400
Jul 23, 202486.6287.5786.3486.3786.371,393,700
Jul 22, 202487.5087.7584.5786.2686.262,385,700
Jul 19, 202486.0088.0785.7886.7686.762,956,200
Jul 18, 202490.1590.3786.0486.5686.563,954,000
Jul 17, 202492.9393.5187.1888.7188.713,645,100
Jul 16, 202492.3095.7691.2395.3295.323,247,500
Jul 15, 202489.0089.0987.4487.8287.822,197,200
Jul 12, 202489.8989.9488.1188.5088.504,522,200
Jul 11, 202489.3289.9888.2489.0889.083,751,300
Jul 10, 202490.4190.4288.0389.3589.352,103,600
Jul 09, 202491.5492.0789.6690.1390.131,371,200
Jul 08, 202492.1392.3991.3291.9191.911,051,500
Jul 05, 202491.2492.7590.5692.1992.192,103,900
Jul 04, 202492.1692.1691.0691.3791.37363,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...