SHOP.TO - Shopify Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019518.76533.00509.93514.03514.03328,082
Aug 22, 2019520.00522.00505.96517.05517.05308,100
Aug 21, 2019506.80519.69501.00519.07519.07305,600
Aug 20, 2019481.00501.50479.77499.15499.15290,400
Aug 19, 2019482.80486.09477.00481.62481.62186,700
Aug 16, 2019475.69479.45467.51476.54476.54246,700
Aug 15, 2019473.16479.10463.86467.52467.52311,700
Aug 14, 2019476.93488.16463.00470.07470.07405,300
Aug 13, 2019483.98491.88469.59488.49488.49328,500
Aug 12, 2019483.54492.50477.90485.68485.68323,000
Aug 09, 2019468.65490.95468.51488.36488.36444,000
Aug 08, 2019456.29474.25455.30473.10473.10337,200
Aug 07, 2019436.46456.16436.46453.65453.65348,100
Aug 06, 2019435.00442.61430.00441.88441.88367,900
Aug 02, 2019450.10452.01427.38438.95438.95411,900
Aug 01, 2019441.80463.00435.00451.58451.58613,000
Jul 31, 2019415.86421.64410.11419.41419.41303,800
Jul 30, 2019414.80424.62409.41413.83413.83223,700
Jul 29, 2019445.15445.15413.00420.47420.47427,500
Jul 26, 2019441.39446.77438.60442.99442.99195,900
Jul 25, 2019434.50445.48430.69438.79438.79234,300
Jul 24, 2019433.76435.90425.56433.34433.34194,800
Jul 23, 2019443.87446.00432.00434.00434.00232,000
Jul 22, 2019434.18446.50433.97439.46439.46185,800
Jul 19, 2019435.15442.99430.61431.05431.05212,100
Jul 18, 2019424.38434.50422.48431.43431.43244,000
Jul 17, 2019417.94439.63416.58424.65424.65324,600
Jul 16, 2019422.60423.33411.72415.60415.60193,600
Jul 15, 2019403.74423.10399.00422.80422.80219,200
Jul 12, 2019410.96411.77395.10404.06404.06236,800
Jul 11, 2019416.86417.92411.19411.21411.21171,200
Jul 10, 2019425.05427.10416.59417.24417.24220,800
Jul 09, 2019423.21426.00419.36422.74422.74291,700
Jul 08, 2019409.80431.49408.80421.47421.47324,700
Jul 05, 2019408.33410.59398.40410.59410.59274,100
Jul 04, 2019411.01414.99409.33414.04414.0452,500
Jul 03, 2019408.63416.19405.70410.35410.35191,000
Jul 02, 2019399.21412.18399.21409.20409.20222,500
Jun 28, 2019397.72398.29383.09393.58393.58261,300
Jun 27, 2019379.46396.26379.45394.66394.66282,700
Jun 26, 2019380.00388.47370.45379.45379.45322,200
Jun 25, 2019402.90407.31371.40373.79373.79456,400
Jun 24, 2019427.81428.31410.30410.70410.70319,400
Jun 21, 2019432.80437.57428.50431.50431.50719,400
Jun 20, 2019438.13446.40430.06433.02433.02401,800
Jun 19, 2019409.24435.37403.98434.95434.95456,000
Jun 18, 2019415.75417.60406.81407.19407.19220,100
Jun 17, 2019408.94412.33406.10410.53410.53206,000
Jun 14, 2019408.39410.23404.00409.15409.15228,900
Jun 13, 2019417.23418.04407.50409.69409.69249,800
Jun 12, 2019405.20417.00402.05413.90413.90250,700
Jun 11, 2019411.92413.11397.09407.49407.49295,000
Jun 10, 2019408.70418.15404.11407.35407.35323,000
Jun 07, 2019398.04410.55397.21405.69405.69386,700
Jun 06, 2019392.15399.50387.08397.46397.46335,300
Jun 05, 2019372.83393.00371.26392.24392.24465,200
Jun 04, 2019361.64367.95354.73367.95367.95453,800
Jun 03, 2019371.85374.43352.63355.84355.84435,100
May 31, 2019369.88376.99368.25371.84371.84201,500
May 30, 2019370.89375.00365.17374.06374.06181,600
May 29, 2019377.75378.80365.84367.85367.85290,900
May 28, 2019376.16385.35375.00381.42381.42716,700
May 27, 2019373.00376.23372.80376.23376.2399,600
May 24, 2019369.56374.88366.50370.73370.73220,900
May 23, 2019370.00374.63361.85365.87365.87263,500
May 22, 2019364.23376.23363.23373.54373.54285,500
May 21, 2019366.03366.86361.48365.94365.94273,000
May 17, 2019372.40377.00366.32368.05368.05301,800
May 16, 2019356.81376.00356.01374.49374.49483,700
May 15, 2019338.11356.35338.11355.01355.01248,700
May 14, 2019330.40342.08326.69340.87340.87370,400
May 13, 2019333.79340.02329.84337.78337.78387,100
May 10, 2019349.28351.91339.51347.27347.27419,400
May 09, 2019350.00352.16343.10350.20350.20254,300
May 08, 2019348.00356.00347.00352.67352.67260,600
May 07, 2019354.00358.60343.57348.07348.07341,700
May 06, 2019346.58358.44344.10357.14357.14375,500
May 03, 2019348.95357.54342.48354.86354.86308,600
May 02, 2019331.90350.98330.43343.85343.85675,800
May 01, 2019325.95338.40318.88331.00331.00464,900
Apr 30, 2019304.00332.76304.00325.75325.75554,200
Apr 29, 2019302.32307.65301.25303.04303.04224,900
Apr 26, 2019296.21303.13295.50299.10299.10273,000
Apr 25, 2019297.77299.75292.48295.37295.37177,300
Apr 24, 2019301.60301.81294.72296.33296.33240,200
Apr 23, 2019302.10305.11298.28299.79299.79280,900
Apr 22, 2019293.25301.49293.25299.49299.49203,600
Apr 18, 2019289.84295.45285.60295.45295.45244,000
Apr 17, 2019288.54291.21281.88289.53289.53193,600
Apr 16, 2019294.19296.21285.44287.48287.48272,600
Apr 15, 2019286.56294.19284.24291.67291.67248,600
Apr 12, 2019284.70286.50282.89286.47286.47394,600
Apr 11, 2019277.82282.93276.04282.17282.17263,700
Apr 10, 2019272.10276.10270.63275.15275.15239,600
Apr 09, 2019264.52272.05262.27271.82271.82380,400
Apr 08, 2019262.24267.39260.83266.42266.42264,600
Apr 05, 2019261.46265.00260.83263.56263.56239,200
Apr 04, 2019273.71273.71254.23260.25260.25580,000
Apr 03, 2019270.33274.10265.20273.70273.70342,600
Apr 02, 2019275.25275.25264.50268.84268.84404,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...