U.S. markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,361.69-6.31 (-0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20201,391.891,394.931,352.411,361.691,361.69380,991
Sep 29, 20201,295.211,379.001,287.301,368.001,368.00365,800
Sep 28, 20201,299.991,313.751,272.361,290.741,290.74236,200
Sep 25, 20201,217.521,286.821,217.521,286.821,286.82177,000
Sep 24, 20201,211.001,240.001,199.301,212.961,212.96157,500
Sep 23, 20201,267.641,274.131,218.601,229.791,229.79150,900
Sep 22, 20201,256.361,272.431,202.361,268.401,268.40210,400
Sep 21, 20201,162.991,236.461,162.991,234.731,234.73163,600
Sep 18, 20201,165.631,196.281,144.281,190.001,190.00741,300
Sep 17, 20201,134.211,152.941,109.411,143.701,143.70277,900
Sep 16, 20201,230.201,235.001,166.061,166.531,166.53243,200
Sep 15, 20201,232.741,254.871,217.011,226.901,226.90159,500
Sep 14, 20201,224.891,246.111,211.351,231.221,231.22187,600
Sep 11, 20201,240.241,247.471,185.941,207.531,207.53199,100
Sep 10, 20201,271.011,281.631,220.431,233.881,233.88165,700
Sep 09, 20201,253.631,281.981,230.381,250.261,250.26206,800
Sep 08, 20201,214.791,255.281,195.041,214.481,214.48328,400
Sep 04, 20201,309.791,332.561,178.391,270.001,270.00451,200
Sep 03, 20201,373.781,384.431,310.001,330.151,330.15326,200
Sep 02, 20201,502.001,502.001,390.781,401.721,401.72329,700
Sep 01, 20201,402.961,493.601,402.621,487.021,487.02317,800
Aug 31, 20201,358.891,397.201,350.001,393.231,393.23377,800
Aug 28, 20201,398.211,413.091,361.591,362.431,362.43176,800
Aug 27, 20201,426.991,429.101,377.871,380.201,380.20213,700
Aug 26, 20201,375.531,464.101,375.521,434.411,434.41274,600
Aug 25, 20201,303.731,369.551,303.731,365.111,365.11183,700
Aug 24, 20201,366.791,367.001,309.001,320.931,320.93154,100
Aug 21, 20201,370.341,380.001,340.001,346.761,346.76125,300
Aug 20, 20201,330.001,375.851,323.381,370.141,370.14145,700
Aug 19, 20201,344.591,369.101,318.481,335.121,335.12127,800
Aug 18, 20201,348.451,354.101,310.541,348.611,348.61148,700
Aug 17, 20201,327.991,345.681,317.451,336.031,336.03126,100
Aug 14, 20201,322.981,333.001,298.341,308.361,308.36165,900
Aug 13, 20201,325.501,351.981,306.591,322.511,322.51127,200
Aug 12, 20201,297.251,335.481,297.251,311.641,311.64169,300
Aug 11, 20201,322.641,347.001,285.001,295.631,295.63202,200
Aug 10, 20201,414.321,420.001,320.001,343.081,343.08360,000
Aug 07, 20201,449.561,462.001,381.801,408.041,408.04152,500
Aug 06, 20201,453.621,456.001,422.551,446.601,446.60110,600
Aug 05, 20201,431.191,467.001,420.001,453.621,453.62185,900
Aug 04, 20201,438.001,450.601,414.831,435.561,435.56218,000
Jul 31, 20201,439.801,439.991,359.161,369.781,369.78197,200
Jul 30, 20201,390.001,428.001,348.931,412.981,412.98170,900
Jul 29, 20201,469.801,472.981,388.001,401.231,401.23336,100
Jul 28, 20201,347.201,356.511,306.721,308.951,308.95223,600
Jul 27, 20201,274.081,305.621,258.001,305.251,305.25127,300
Jul 24, 20201,215.001,261.551,190.001,247.011,247.01149,900
Jul 23, 20201,295.171,312.091,224.711,244.461,244.46224,400
Jul 22, 20201,300.541,316.201,262.741,282.401,282.40131,100
Jul 21, 20201,378.791,379.981,276.001,280.801,280.80232,100
Jul 20, 20201,260.991,369.001,246.561,368.001,368.00168,100
Jul 17, 20201,266.291,276.001,230.471,261.351,261.35184,900
Jul 16, 20201,278.121,285.461,240.011,255.501,255.50176,300
Jul 15, 20201,327.101,331.111,263.621,295.301,295.30321,000
Jul 14, 20201,315.471,355.001,230.001,325.161,325.16392,100
Jul 13, 20201,409.811,457.901,288.651,315.141,315.14335,600
Jul 10, 20201,417.991,417.991,382.121,402.411,402.41149,700
Jul 09, 20201,384.861,427.651,378.141,412.791,412.79217,400
Jul 08, 20201,394.491,403.101,355.801,372.881,372.8894,400
Jul 07, 20201,335.001,413.001,319.681,376.491,376.49226,300
Jul 06, 20201,418.011,431.781,333.411,334.821,334.82222,500
Jul 03, 20201,406.011,409.201,377.111,388.001,388.0045,800
Jul 02, 20201,410.791,440.001,392.001,397.611,397.61206,500
Jun 30, 20201,263.001,301.771,261.431,289.771,289.77195,000
Jun 29, 20201,253.361,263.041,201.001,263.041,263.04197,600
Jun 26, 20201,251.011,267.091,227.211,242.591,242.59190,700
Jun 25, 20201,211.781,252.001,193.181,251.011,251.01165,900
Jun 24, 20201,234.221,253.201,182.731,220.971,220.97192,500
Jun 23, 20201,245.001,253.411,227.001,234.001,234.00364,100
Jun 22, 20201,206.161,235.001,206.161,225.001,225.00279,500
Jun 19, 20201,188.391,215.001,174.981,204.741,204.74939,700
Jun 18, 20201,130.941,181.371,127.211,174.981,174.98286,300
Jun 17, 20201,101.251,121.711,099.011,109.841,109.84223,200
Jun 16, 20201,097.751,107.601,067.051,093.271,093.27223,800
Jun 15, 20201,053.971,095.801,053.491,093.371,093.37462,500
Jun 12, 20201,010.001,012.87973.001,009.231,009.23268,900
Jun 11, 2020987.011,033.30985.83988.02988.02326,200
Jun 10, 20201,015.291,017.25980.34994.70994.70195,900
Jun 09, 2020997.661,013.25988.05992.92992.92265,600
Jun 08, 2020961.00977.44948.56975.75975.75296,000
Jun 05, 2020972.99995.15943.74978.32978.32191,000
Jun 04, 20201,031.211,051.00980.28992.55992.55188,500
Jun 03, 20201,058.991,058.991,023.421,029.331,029.33123,800
Jun 02, 20201,030.231,060.551,005.001,054.201,054.20142,600
Jun 01, 20201,035.601,035.601,011.731,030.231,030.23103,800
May 29, 20201,042.001,058.561,020.001,044.971,044.97259,600
May 28, 20201,003.991,060.001,003.991,027.491,027.49486,800
May 27, 20201,037.451,041.29947.241,032.281,032.28587,300
May 26, 20201,172.311,172.311,054.591,057.371,057.37360,300
May 25, 20201,155.131,206.081,155.131,187.981,187.98120,300
May 22, 20201,127.231,158.341,116.211,154.321,154.32172,100
May 21, 20201,100.141,128.001,090.001,118.221,118.22288,300
May 20, 20201,064.211,081.041,044.631,077.001,077.00219,500
May 19, 20201,040.001,060.81991.501,049.331,049.33325,400
May 15, 20201,061.871,093.001,060.001,082.931,082.93192,300
May 14, 20201,059.201,068.001,038.011,059.501,059.50167,300
May 13, 20201,050.001,079.861,012.161,069.671,069.67500,500
May 12, 20201,078.711,080.001,042.411,053.591,053.59391,000
May 11, 2020985.191,053.98984.671,050.021,050.02247,000
May 08, 2020984.801,005.00980.75989.06989.06195,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...