Advertisement
U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 03, 202490.6391.8790.5291.8491.841,466,400
Jul 02, 202488.9090.4088.2290.3390.331,701,300
Jun 28, 202491.1291.9689.6590.4190.412,657,600
Jun 27, 202489.3191.4889.2490.9490.942,230,900
Jun 26, 202489.2689.7888.2989.6789.671,845,800
Jun 25, 202488.2389.4487.4888.4788.473,178,400
Jun 24, 202489.5589.9286.6187.8287.823,911,200
Jun 21, 202487.5889.3186.8889.0689.0612,409,900
Jun 20, 202488.2388.7886.5187.4287.421,521,900
Jun 19, 202488.0088.3487.7088.3188.311,547,000
Jun 18, 202490.5090.7987.8088.1488.143,313,400
Jun 17, 202492.5192.5789.0591.3391.331,870,700
Jun 14, 202490.7693.6890.1392.9492.942,550,300
Jun 13, 202489.9190.3188.2688.8988.891,616,500
Jun 12, 202488.2691.0087.9589.8989.893,030,700
Jun 11, 202487.9489.0787.1987.8287.822,234,400
Jun 10, 202484.5187.7084.4086.8286.822,247,800
Jun 07, 202483.8885.1783.3084.7484.741,927,900
Jun 06, 202482.3484.0482.3484.0184.011,588,900
Jun 05, 202483.6284.4582.6383.8483.842,286,000
Jun 04, 202481.2082.9881.0482.9782.972,591,300
Jun 03, 202480.7681.6479.6781.3981.391,630,100
May 31, 202480.2380.6878.8280.6680.664,026,300
May 30, 202480.0080.3879.2080.0980.092,807,200
May 29, 202478.5380.2978.3880.0480.043,757,200
May 28, 202477.8779.4376.7479.4179.412,530,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...