Toronto - Delayed Quote • CAD
Shopify Inc. (SHOP.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 97.47 | 1,349,600 |
Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 96.33 | 2,440,900 |
Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 99.01 | 1,793,400 |
Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 101.10 | 2,495,500 |
Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 96.65 | 2,116,600 |
Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 95.82 | 2,272,100 |
Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 95.79 | 3,008,300 |
Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 95.62 | 3,445,300 |
Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 94.92 | 2,922,500 |
Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 94.51 | 3,505,300 |
Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 96.43 | 1,680,600 |
Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 97.89 | 2,111,200 |
Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 98.46 | 2,829,700 |
Apr 9, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 101.65 | 2,144,300 |
Apr 8, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 101.00 | 1,387,900 |
Apr 5, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 102.29 | 1,374,400 |
Apr 4, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 101.37 | 1,722,300 |
Apr 3, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 102.37 | 2,587,000 |
Apr 2, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 106.01 | 1,829,200 |
Apr 1, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 106.15 | 1,508,400 |
Mar 28, 2024 | 106.77 | 107.38 | 104.27 | 104.50 | 104.50 | 1,546,600 |
Mar 27, 2024 | 107.90 | 108.00 | 105.28 | 106.70 | 106.70 | 2,185,300 |
Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 106.54 | 2,433,100 |
Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 106.48 | 1,683,300 |
Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 107.13 | 1,398,200 |
Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 107.68 | 2,273,300 |
Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 109.69 | 2,675,700 |
Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 105.19 | 2,431,200 |
Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 104.93 | 1,966,800 |
Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 104.48 | 10,624,500 |
Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 106.07 | 2,465,300 |
Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 105.97 | 2,124,200 |
Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 103.02 | 1,986,800 |
Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 101.08 | 1,261,300 |
Mar 8, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 102.80 | 2,179,900 |
Mar 7, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 101.40 | 1,914,900 |
Mar 6, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 100.07 | 1,645,500 |
Mar 5, 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 99.87 | 2,209,900 |
Mar 4, 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 102.86 | 1,638,000 |
Mar 1, 2024 | 105.00 | 106.90 | 103.80 | 103.87 | 103.87 | 3,850,900 |
Feb 29, 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 103.69 | 4,140,600 |
Feb 28, 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 102.59 | 2,139,800 |
Feb 27, 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 103.67 | 2,126,300 |
Feb 26, 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 104.78 | 2,082,400 |
Feb 23, 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 102.93 | 3,760,600 |
Feb 22, 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 101.18 | 2,099,700 |
Feb 21, 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 102.08 | 3,096,300 |
Feb 20, 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 106.30 | 4,104,500 |
Feb 16, 2024 | 111.08 | 112.86 | 108.40 | 109.62 | 109.62 | 2,883,000 |
Feb 15, 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 113.03 | 4,067,800 |
Feb 14, 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 109.27 | 3,819,700 |
Feb 13, 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 104.85 | 5,436,700 |
Feb 12, 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 119.89 | 3,959,800 |
Feb 9, 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 122.11 | 2,327,200 |
Feb 8, 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 118.23 | 2,680,100 |
Feb 7, 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 114.69 | 2,713,400 |
Feb 6, 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 109.97 | 2,654,900 |
Feb 5, 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 110.19 | 2,665,800 |
Feb 2, 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 111.61 | 3,617,100 |
Feb 1, 2024 | 106.78 | 106.86 | 101.50 | 102.70 | 102.70 | 3,973,200 |
Jan 31, 2024 | 108.91 | 109.99 | 107.48 | 107.63 | 107.63 | 3,113,300 |
Jan 30, 2024 | 111.37 | 111.69 | 109.77 | 110.33 | 110.33 | 2,123,100 |
Jan 29, 2024 | 109.70 | 112.06 | 109.61 | 112.03 | 112.03 | 2,701,100 |
Jan 26, 2024 | 108.01 | 111.25 | 108.00 | 109.68 | 109.68 | 2,026,800 |
Jan 25, 2024 | 109.65 | 110.21 | 106.87 | 108.49 | 108.49 | 1,812,600 |
Jan 24, 2024 | 110.50 | 111.98 | 109.09 | 109.25 | 109.25 | 2,246,000 |
Jan 23, 2024 | 108.32 | 109.96 | 107.22 | 109.31 | 109.31 | 1,639,500 |
Jan 22, 2024 | 108.78 | 111.19 | 107.33 | 108.26 | 108.26 | 2,314,700 |
Jan 19, 2024 | 104.61 | 107.70 | 102.94 | 107.50 | 107.50 | 2,305,100 |
Jan 18, 2024 | 108.01 | 109.36 | 104.35 | 104.61 | 104.61 | 2,799,600 |
Jan 17, 2024 | 108.12 | 108.70 | 104.91 | 108.50 | 108.50 | 3,201,500 |
Jan 16, 2024 | 108.25 | 110.70 | 107.40 | 109.79 | 109.79 | 2,903,200 |
Jan 15, 2024 | 108.99 | 109.89 | 107.70 | 109.18 | 109.18 | 440,900 |
Jan 12, 2024 | 108.32 | 111.04 | 107.94 | 109.13 | 109.13 | 2,168,900 |
Jan 11, 2024 | 108.50 | 110.55 | 106.35 | 108.90 | 108.90 | 1,982,000 |
Jan 10, 2024 | 107.97 | 108.80 | 106.27 | 108.46 | 108.46 | 1,829,100 |
Jan 9, 2024 | 103.24 | 107.51 | 102.93 | 107.29 | 107.29 | 2,829,600 |
Jan 8, 2024 | 100.16 | 104.00 | 100.12 | 103.76 | 103.76 | 2,261,700 |
Jan 5, 2024 | 97.78 | 101.01 | 97.78 | 99.58 | 99.58 | 3,417,000 |
Jan 4, 2024 | 95.67 | 98.87 | 94.32 | 98.11 | 98.11 | 2,419,200 |
Jan 3, 2024 | 96.36 | 97.48 | 95.12 | 95.92 | 95.92 | 2,299,100 |
Jan 2, 2024 | 101.97 | 102.11 | 97.17 | 98.39 | 98.39 | 3,820,000 |
Dec 29, 2023 | 104.66 | 105.60 | 102.01 | 103.16 | 103.16 | 1,869,900 |
Dec 28, 2023 | 103.30 | 104.73 | 102.28 | 104.63 | 104.63 | 1,360,500 |
Dec 27, 2023 | 103.00 | 103.82 | 101.92 | 103.48 | 103.48 | 2,086,300 |
Dec 22, 2023 | 101.43 | 102.38 | 101.00 | 101.87 | 101.87 | 3,753,600 |
Dec 21, 2023 | 102.03 | 102.96 | 100.43 | 101.13 | 101.13 | 3,242,300 |
Dec 20, 2023 | 104.05 | 104.92 | 100.36 | 100.79 | 100.79 | 4,864,900 |
Dec 19, 2023 | 103.13 | 106.68 | 103.10 | 104.50 | 104.50 | 4,287,600 |
Dec 18, 2023 | 101.00 | 103.64 | 101.00 | 103.30 | 103.30 | 4,404,200 |
Dec 15, 2023 | 104.00 | 104.34 | 102.25 | 103.03 | 103.03 | 14,037,100 |
Dec 14, 2023 | 101.00 | 104.08 | 100.56 | 103.92 | 103.92 | 3,595,800 |
Dec 13, 2023 | 98.35 | 100.00 | 96.67 | 99.73 | 99.73 | 3,848,800 |
Dec 12, 2023 | 97.91 | 98.70 | 96.75 | 98.54 | 98.54 | 2,836,400 |
Dec 11, 2023 | 98.19 | 99.90 | 97.90 | 98.88 | 98.88 | 2,027,600 |
Dec 8, 2023 | 96.98 | 99.19 | 96.87 | 98.59 | 98.59 | 1,892,600 |
Dec 7, 2023 | 96.39 | 98.32 | 95.04 | 97.79 | 97.79 | 2,969,300 |
Dec 6, 2023 | 100.11 | 100.60 | 96.59 | 96.71 | 96.71 | 4,511,000 |
Dec 5, 2023 | 97.50 | 102.50 | 96.64 | 101.58 | 101.58 | 4,168,000 |
Dec 4, 2023 | 98.80 | 99.70 | 96.68 | 98.20 | 98.20 | 3,287,800 |
Dec 1, 2023 | 98.00 | 99.85 | 96.99 | 99.72 | 99.72 | 2,751,600 |
Nov 30, 2023 | 99.84 | 100.38 | 97.87 | 98.85 | 98.85 | 3,741,000 |
Nov 29, 2023 | 100.99 | 101.91 | 99.26 | 99.72 | 99.72 | 3,018,500 |
Nov 28, 2023 | 98.50 | 100.80 | 98.20 | 99.83 | 99.83 | 2,922,000 |
Nov 27, 2023 | 98.10 | 101.45 | 97.00 | 100.51 | 100.51 | 3,976,200 |
Nov 24, 2023 | 96.11 | 96.89 | 95.61 | 96.26 | 96.26 | 2,160,900 |
Nov 23, 2023 | 97.44 | 97.97 | 96.70 | 96.70 | 96.70 | 397,100 |
Nov 22, 2023 | 96.40 | 98.26 | 95.11 | 97.13 | 97.13 | 3,801,000 |
Nov 21, 2023 | 94.63 | 95.75 | 93.36 | 95.54 | 95.54 | 2,972,900 |
Nov 20, 2023 | 93.49 | 96.21 | 93.28 | 95.45 | 95.45 | 2,496,800 |
Nov 17, 2023 | 92.28 | 94.49 | 91.87 | 93.87 | 93.87 | 2,761,500 |
Nov 16, 2023 | 92.00 | 93.73 | 91.63 | 92.69 | 92.69 | 3,458,700 |
Nov 15, 2023 | 90.15 | 93.39 | 90.00 | 92.85 | 92.85 | 4,011,300 |
Nov 14, 2023 | 88.21 | 90.56 | 88.08 | 89.77 | 89.77 | 4,669,900 |
Nov 13, 2023 | 84.62 | 86.13 | 83.25 | 86.06 | 86.06 | 2,184,900 |
Nov 10, 2023 | 83.30 | 85.08 | 82.84 | 84.67 | 84.67 | 3,288,700 |
Nov 9, 2023 | 86.24 | 87.15 | 83.37 | 83.43 | 83.43 | 3,397,700 |
Nov 8, 2023 | 85.12 | 87.04 | 83.77 | 86.59 | 86.59 | 3,077,200 |
Nov 7, 2023 | 83.33 | 85.71 | 82.67 | 84.95 | 84.95 | 3,232,800 |
Nov 6, 2023 | 84.17 | 84.40 | 81.67 | 82.79 | 82.79 | 3,099,600 |
Nov 3, 2023 | 82.00 | 84.46 | 80.65 | 84.06 | 84.06 | 5,931,900 |
Nov 2, 2023 | 78.35 | 82.71 | 76.50 | 82.08 | 82.08 | 6,460,300 |
Nov 1, 2023 | 65.81 | 67.69 | 65.45 | 67.66 | 67.66 | 3,115,400 |
Oct 31, 2023 | 64.73 | 66.02 | 63.16 | 65.49 | 65.49 | 3,668,700 |
Oct 30, 2023 | 65.27 | 66.16 | 64.09 | 64.86 | 64.86 | 3,481,600 |
Oct 27, 2023 | 66.63 | 66.63 | 63.84 | 64.35 | 64.35 | 3,583,400 |
Oct 26, 2023 | 67.34 | 68.18 | 63.37 | 64.53 | 64.53 | 4,559,800 |
Oct 25, 2023 | 70.30 | 70.40 | 66.73 | 66.90 | 66.90 | 3,745,700 |
Oct 24, 2023 | 70.55 | 72.58 | 70.29 | 71.87 | 71.87 | 2,289,600 |
Oct 23, 2023 | 69.42 | 71.06 | 68.19 | 69.86 | 69.86 | 3,275,100 |
Oct 20, 2023 | 70.51 | 71.73 | 69.30 | 70.10 | 70.10 | 3,877,600 |
Oct 19, 2023 | 73.00 | 73.16 | 70.74 | 71.10 | 71.10 | 4,329,500 |
Oct 18, 2023 | 74.44 | 76.73 | 71.90 | 72.41 | 72.41 | 5,530,100 |
Oct 17, 2023 | 71.74 | 74.22 | 71.74 | 73.90 | 73.90 | 3,080,700 |
Oct 16, 2023 | 70.76 | 72.95 | 69.62 | 72.53 | 72.53 | 2,637,000 |
Oct 13, 2023 | 73.05 | 74.05 | 69.23 | 70.43 | 70.43 | 3,432,000 |
Oct 12, 2023 | 73.99 | 75.09 | 72.50 | 73.04 | 73.04 | 2,533,000 |
Oct 11, 2023 | 75.37 | 75.55 | 73.11 | 73.72 | 73.72 | 4,183,600 |
Oct 10, 2023 | 73.02 | 75.50 | 72.86 | 74.80 | 74.80 | 2,337,100 |
Oct 6, 2023 | 70.41 | 73.62 | 70.16 | 73.27 | 73.27 | 3,095,400 |
Oct 5, 2023 | 71.52 | 72.23 | 70.24 | 71.51 | 71.51 | 4,081,900 |
Oct 4, 2023 | 71.42 | 72.46 | 70.49 | 72.23 | 72.23 | 3,762,200 |
Oct 3, 2023 | 72.50 | 73.48 | 69.94 | 70.44 | 70.44 | 3,514,300 |
Oct 2, 2023 | 73.90 | 75.42 | 73.17 | 73.84 | 73.84 | 3,028,100 |
Sep 29, 2023 | 73.00 | 75.18 | 72.90 | 74.14 | 74.14 | 4,348,800 |
Sep 28, 2023 | 69.02 | 72.60 | 68.27 | 71.78 | 71.78 | 2,623,700 |
Sep 27, 2023 | 70.14 | 70.89 | 69.03 | 70.04 | 70.04 | 3,032,100 |
Sep 26, 2023 | 71.45 | 72.37 | 69.46 | 69.64 | 69.64 | 3,458,100 |
Sep 25, 2023 | 71.00 | 72.18 | 70.53 | 72.11 | 72.11 | 3,377,200 |
Sep 22, 2023 | 73.60 | 74.31 | 71.36 | 71.57 | 71.57 | 3,474,000 |
Sep 21, 2023 | 74.66 | 75.62 | 72.39 | 72.41 | 72.41 | 3,740,200 |
Sep 20, 2023 | 78.54 | 78.76 | 76.55 | 76.74 | 76.74 | 2,034,600 |
Sep 19, 2023 | 79.26 | 79.39 | 76.26 | 78.41 | 78.41 | 3,051,300 |
Sep 18, 2023 | 83.68 | 84.20 | 80.10 | 80.31 | 80.31 | 3,399,400 |
Sep 15, 2023 | 85.73 | 85.95 | 83.74 | 84.93 | 84.93 | 8,411,200 |
Sep 14, 2023 | 85.40 | 86.25 | 84.80 | 85.74 | 85.74 | 3,160,100 |
Sep 13, 2023 | 84.78 | 85.62 | 83.72 | 84.90 | 84.90 | 2,328,900 |
Sep 12, 2023 | 86.50 | 87.94 | 85.31 | 85.42 | 85.42 | 2,490,300 |
Sep 11, 2023 | 86.23 | 87.93 | 85.34 | 87.69 | 87.69 | 3,252,600 |
Sep 8, 2023 | 88.11 | 88.28 | 85.66 | 85.99 | 85.99 | 2,149,300 |
Sep 7, 2023 | 88.41 | 89.89 | 86.94 | 88.65 | 88.65 | 5,536,900 |
Sep 6, 2023 | 88.87 | 90.33 | 88.78 | 89.81 | 89.81 | 2,832,900 |
Sep 5, 2023 | 90.00 | 90.59 | 88.95 | 89.75 | 89.75 | 2,235,100 |
Sep 1, 2023 | 90.25 | 91.59 | 89.55 | 90.73 | 90.73 | 3,123,800 |
Aug 31, 2023 | 87.50 | 90.33 | 85.65 | 89.89 | 89.89 | 6,433,000 |
Aug 30, 2023 | 79.40 | 81.23 | 79.03 | 81.21 | 81.21 | 3,852,000 |
Aug 29, 2023 | 76.78 | 80.17 | 76.38 | 79.77 | 79.77 | 4,093,700 |
Aug 28, 2023 | 76.50 | 77.09 | 75.73 | 76.64 | 76.64 | 1,860,600 |
Aug 25, 2023 | 75.33 | 76.89 | 73.74 | 75.57 | 75.57 | 2,434,100 |
Aug 24, 2023 | 77.40 | 77.54 | 74.55 | 75.32 | 75.32 | 2,606,200 |
Aug 23, 2023 | 73.64 | 77.15 | 73.58 | 76.83 | 76.83 | 3,068,000 |
Aug 22, 2023 | 73.82 | 74.55 | 73.00 | 73.20 | 73.20 | 2,613,400 |
Aug 21, 2023 | 72.36 | 73.42 | 71.74 | 73.06 | 73.06 | 2,447,800 |
Aug 18, 2023 | 70.00 | 72.12 | 69.45 | 71.98 | 71.98 | 2,695,100 |
Aug 17, 2023 | 75.10 | 75.58 | 71.51 | 72.06 | 72.06 | 3,340,000 |
Aug 16, 2023 | 74.33 | 75.72 | 73.52 | 74.91 | 74.91 | 3,605,800 |
Aug 15, 2023 | 74.88 | 75.67 | 73.85 | 74.70 | 74.70 | 3,759,300 |
Aug 14, 2023 | 73.49 | 75.38 | 73.25 | 75.37 | 75.37 | 2,329,400 |
Aug 11, 2023 | 75.06 | 75.29 | 73.57 | 74.29 | 74.29 | 1,905,900 |
Aug 10, 2023 | 75.37 | 76.57 | 74.44 | 75.92 | 75.92 | 2,978,000 |
Aug 9, 2023 | 75.38 | 76.66 | 74.05 | 74.11 | 74.11 | 2,854,600 |
Aug 8, 2023 | 76.07 | 77.32 | 74.89 | 75.33 | 75.33 | 3,362,400 |
Aug 4, 2023 | 80.55 | 81.75 | 77.22 | 77.52 | 77.52 | 4,554,100 |
Aug 3, 2023 | 82.62 | 85.75 | 77.84 | 78.89 | 78.89 | 4,887,400 |
Aug 2, 2023 | 87.40 | 88.19 | 82.71 | 83.39 | 83.39 | 7,118,500 |
Aug 1, 2023 | 88.50 | 89.85 | 87.20 | 89.62 | 89.62 | 3,241,600 |
Jul 31, 2023 | 88.43 | 90.04 | 88.30 | 89.08 | 89.08 | 2,938,100 |
Jul 28, 2023 | 85.99 | 87.64 | 85.84 | 87.40 | 87.40 | 2,782,800 |
Jul 27, 2023 | 87.40 | 89.43 | 84.13 | 84.66 | 84.66 | 4,036,900 |
Jul 26, 2023 | 85.29 | 87.05 | 84.46 | 85.40 | 85.40 | 2,866,000 |
Jul 25, 2023 | 87.20 | 87.70 | 85.58 | 85.62 | 85.62 | 2,292,600 |
Jul 24, 2023 | 88.42 | 89.35 | 86.19 | 87.15 | 87.15 | 2,443,400 |
Jul 21, 2023 | 87.44 | 88.01 | 86.19 | 86.71 | 86.71 | 2,245,100 |
Jul 20, 2023 | 88.50 | 89.79 | 85.70 | 86.21 | 86.21 | 5,105,600 |
Jul 19, 2023 | 89.38 | 91.00 | 88.77 | 89.91 | 89.91 | 3,234,900 |
Jul 18, 2023 | 90.08 | 90.60 | 86.30 | 88.57 | 88.57 | 5,710,100 |
Jul 17, 2023 | 90.63 | 92.07 | 89.60 | 90.63 | 90.63 | 2,540,300 |
Jul 14, 2023 | 92.75 | 93.83 | 90.48 | 90.55 | 90.55 | 3,624,000 |
Jul 13, 2023 | 88.24 | 92.41 | 88.00 | 92.24 | 92.24 | 4,782,700 |
Jul 12, 2023 | 85.04 | 86.92 | 83.97 | 86.91 | 86.91 | 4,203,900 |
Jul 11, 2023 | 82.69 | 83.93 | 82.39 | 83.60 | 83.60 | 2,673,400 |
Jul 10, 2023 | 81.50 | 82.37 | 80.36 | 82.19 | 82.19 | 2,087,300 |
Jul 7, 2023 | 82.68 | 84.20 | 81.82 | 81.90 | 81.90 | 3,731,100 |
Jul 6, 2023 | 83.95 | 84.27 | 81.89 | 82.65 | 82.65 | 4,817,800 |
Jul 5, 2023 | 85.55 | 85.94 | 83.65 | 85.57 | 85.57 | 2,930,000 |
Jul 4, 2023 | 85.90 | 86.47 | 85.86 | 86.31 | 86.31 | 627,100 |
Jun 30, 2023 | 85.37 | 86.48 | 84.98 | 85.62 | 85.62 | 4,895,600 |
Jun 29, 2023 | 86.11 | 86.14 | 83.77 | 84.46 | 84.46 | 2,269,400 |
Jun 28, 2023 | 84.70 | 87.92 | 83.94 | 85.65 | 85.65 | 2,708,600 |
Jun 27, 2023 | 83.91 | 85.04 | 82.87 | 84.10 | 84.10 | 2,345,100 |
Jun 26, 2023 | 83.48 | 85.50 | 83.05 | 83.15 | 83.15 | 2,139,200 |
Jun 23, 2023 | 82.03 | 84.30 | 81.37 | 84.11 | 84.11 | 2,445,200 |
Jun 22, 2023 | 82.34 | 84.27 | 81.74 | 83.47 | 83.47 | 2,847,700 |
Jun 21, 2023 | 84.74 | 85.64 | 81.63 | 83.16 | 83.16 | 2,728,100 |
Jun 20, 2023 | 86.00 | 88.12 | 83.93 | 85.03 | 85.03 | 3,087,400 |
Jun 19, 2023 | 85.50 | 85.94 | 85.20 | 85.53 | 85.53 | 269,500 |
Jun 16, 2023 | 88.55 | 89.02 | 85.10 | 85.53 | 85.53 | 8,106,200 |
Jun 15, 2023 | 87.00 | 87.65 | 85.00 | 87.44 | 87.44 | 3,399,100 |
Jun 14, 2023 | 85.09 | 88.35 | 84.95 | 87.85 | 87.85 | 3,372,100 |
Jun 13, 2023 | 88.06 | 88.64 | 84.26 | 84.99 | 84.99 | 3,190,300 |
Jun 12, 2023 | 82.90 | 87.75 | 82.81 | 86.96 | 86.96 | 3,733,600 |
Jun 9, 2023 | 79.70 | 82.96 | 79.66 | 81.88 | 81.88 | 3,397,200 |
Jun 8, 2023 | 79.15 | 81.71 | 77.54 | 79.17 | 79.17 | 4,415,100 |
Jun 7, 2023 | 85.79 | 86.44 | 79.35 | 79.67 | 79.67 | 5,581,400 |
Jun 6, 2023 | 83.00 | 85.86 | 81.71 | 85.35 | 85.35 | 4,414,500 |
Jun 5, 2023 | 77.91 | 81.67 | 77.67 | 80.56 | 80.56 | 3,399,600 |
Jun 2, 2023 | 79.25 | 80.20 | 77.80 | 78.25 | 78.25 | 2,750,200 |
Jun 1, 2023 | 76.30 | 78.78 | 75.09 | 77.88 | 77.88 | 3,129,800 |
May 31, 2023 | 79.01 | 80.46 | 77.21 | 77.67 | 77.67 | 4,214,900 |
May 30, 2023 | 82.30 | 83.61 | 78.59 | 79.14 | 79.14 | 3,304,000 |
May 29, 2023 | 81.33 | 81.96 | 81.00 | 81.48 | 81.48 | 900,800 |
May 26, 2023 | 78.77 | 81.58 | 78.68 | 80.69 | 80.69 | 3,077,900 |
May 25, 2023 | 81.08 | 81.16 | 78.35 | 78.67 | 78.67 | 2,441,800 |
May 24, 2023 | 77.86 | 81.32 | 77.25 | 80.18 | 80.18 | 8,353,600 |
May 23, 2023 | 82.71 | 83.75 | 78.30 | 78.77 | 78.77 | 5,457,500 |
May 19, 2023 | 82.05 | 82.36 | 80.79 | 81.31 | 81.31 | 2,917,300 |
May 18, 2023 | 81.94 | 83.59 | 81.14 | 82.21 | 82.21 | 4,078,300 |
May 17, 2023 | 81.15 | 82.18 | 80.18 | 81.73 | 81.73 | 2,630,300 |
May 16, 2023 | 82.05 | 83.29 | 81.06 | 81.14 | 81.14 | 2,746,200 |
May 15, 2023 | 82.29 | 83.88 | 82.05 | 83.03 | 83.03 | 2,628,200 |
May 12, 2023 | 84.18 | 84.56 | 82.75 | 83.12 | 83.12 | 3,081,300 |
May 11, 2023 | 84.23 | 85.03 | 83.04 | 84.93 | 84.93 | 3,127,300 |
May 10, 2023 | 85.80 | 87.53 | 84.47 | 84.58 | 84.58 | 4,382,400 |
May 9, 2023 | 84.93 | 85.60 | 83.52 | 85.50 | 85.50 | 4,191,600 |
May 8, 2023 | 81.83 | 87.00 | 81.71 | 86.13 | 86.13 | 5,471,500 |
May 5, 2023 | 77.26 | 83.72 | 76.86 | 83.04 | 83.04 | 5,247,000 |
May 4, 2023 | 73.00 | 81.20 | 73.00 | 77.65 | 77.65 | 9,667,300 |
May 3, 2023 | 63.92 | 65.15 | 62.94 | 63.05 | 63.05 | 3,154,300 |
May 2, 2023 | 63.59 | 64.83 | 62.80 | 63.72 | 63.72 | 2,812,500 |
May 1, 2023 | 65.26 | 66.28 | 63.84 | 64.04 | 64.04 | 2,859,800 |
Apr 28, 2023 | 64.15 | 66.17 | 64.06 | 65.64 | 65.64 | 3,568,300 |
Apr 27, 2023 | 64.53 | 64.75 | 63.09 | 64.67 | 64.67 | 2,684,000 |
Apr 26, 2023 | 64.40 | 64.59 | 63.01 | 63.28 | 63.28 | 3,228,700 |
Related Tickers
LSPD.TO Lightspeed Commerce Inc.
18.31
+1.27%
CSU.TO Constellation Software Inc.
3,635.00
-0.55%
LSPD Lightspeed Commerce Inc.
13.40
+1.36%
UBER Uber Technologies, Inc.
69.05
-0.38%
OTEX.TO Open Text Corporation
48.78
-0.14%
DSG.TO The Descartes Systems Group Inc.
128.80
-0.19%
KXS.TO Kinaxis Inc.
150.21
+0.43%
LMN.V Lumine Group Inc.
38.04
+3.01%
DCBO.TO Docebo Inc.
61.07
+1.38%
SNOW Snowflake Inc.
158.13
+3.69%