New Zealand markets open in 8 hours 8 minutes

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
89.22-2.11 (-2.31%)
As of 09:52AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202490.5090.7988.8889.2289.22278,741
17 Jun 202492.5192.5789.0591.3391.331,871,200
14 Jun 202490.7693.6890.1392.9492.942,550,300
13 Jun 202489.9190.3188.2688.8988.891,616,500
12 Jun 202488.2691.0087.9589.8989.893,030,700
11 Jun 202487.9489.0787.1987.8287.822,234,400
10 Jun 202484.5187.7084.4086.8286.822,247,800
07 Jun 202483.8885.1783.3084.7484.741,927,900
06 Jun 202482.3484.0482.3484.0184.011,588,900
05 Jun 202483.6284.4582.6383.8483.842,286,000
04 Jun 202481.2082.9881.0482.9782.972,591,300
03 Jun 202480.7681.6479.6781.3981.391,630,100
31 May 202480.2380.6878.8280.6680.664,026,300
30 May 202480.0080.3879.2080.0980.092,807,200
29 May 202478.5380.2978.3880.0480.043,757,200
28 May 202477.8779.4376.7479.4179.412,530,800
27 May 202478.0078.4077.7578.1678.16504,000
24 May 202478.2079.4977.7677.8777.872,015,400
23 May 202480.1680.7478.9779.1979.193,002,700
22 May 202480.4782.1279.7380.4180.412,107,200
21 May 202479.7680.0077.8377.8577.851,951,100
17 May 202478.6979.7177.7679.6379.632,334,200
16 May 202479.7480.3678.7078.7378.731,858,700
15 May 202480.5781.2779.6079.9879.982,380,200
14 May 202479.6680.0777.6579.1979.192,663,100
13 May 202480.6081.2579.6980.3080.303,915,100
10 May 202485.4685.4980.2180.5880.586,142,900
09 May 202486.9787.5084.4085.3985.393,075,400
08 May 202488.5088.5083.3386.1686.166,133,900
07 May 2024104.81106.50104.32105.75105.753,191,600
06 May 2024102.50106.16101.66105.68105.684,153,400
03 May 2024100.49102.26100.03101.86101.862,927,100
02 May 202499.7599.8896.4098.4998.492,196,400
01 May 202496.6698.8194.8096.8596.852,636,900
30 Apr 202499.00102.4096.6396.6596.653,455,800
29 Apr 2024100.78101.0897.5299.0399.032,148,800
26 Apr 202497.3698.1896.7097.4797.471,349,600
25 Apr 202496.7797.7095.4996.3396.332,440,900
24 Apr 2024101.81102.4498.3599.0199.011,793,400
23 Apr 202497.50101.8897.50101.10101.102,495,500
22 Apr 202496.3697.5595.2596.6596.652,116,600
19 Apr 202498.0098.5094.6595.8295.822,272,100
18 Apr 202495.2497.5793.8595.7995.793,008,300
17 Apr 202495.7797.9595.2095.6295.623,445,300
16 Apr 202494.4595.8694.0394.9294.922,922,500
15 Apr 202496.2196.7394.2994.5194.513,505,300
12 Apr 202497.3797.8795.3896.4396.431,680,600
11 Apr 202498.4798.8196.6697.8997.892,111,200
10 Apr 202499.5899.8598.0498.4698.462,829,700
09 Apr 2024100.82101.8199.95101.65101.652,144,300
08 Apr 2024101.82102.4099.55101.00101.001,387,900
05 Apr 2024101.56103.20100.65102.29102.291,374,400
04 Apr 2024102.50104.03100.96101.37101.371,722,300
03 Apr 2024106.04107.56101.71102.37102.372,587,000
02 Apr 2024104.02106.64103.14106.01106.011,829,200
01 Apr 2024104.91106.72103.58106.15106.151,508,400
28 Mar 2024106.77107.38104.27104.50104.501,546,600
27 Mar 2024107.90108.00105.28106.70106.702,185,300
26 Mar 2024107.00108.27105.47106.54106.542,433,100
25 Mar 2024106.42108.07105.63106.48106.481,683,300
22 Mar 2024107.20109.07106.64107.13107.131,398,200
21 Mar 2024110.28112.58107.68107.68107.682,273,300
20 Mar 2024105.39110.09105.04109.69109.692,675,700
19 Mar 2024104.21106.40102.51105.19105.192,431,200
18 Mar 2024105.50105.69103.30104.93104.931,966,800
15 Mar 2024105.63106.90103.86104.48104.4810,624,500
14 Mar 2024105.90107.60104.66106.07106.072,465,300
13 Mar 2024102.66106.95102.66105.97105.972,124,200
12 Mar 2024102.54103.51100.84103.02103.021,986,800
11 Mar 2024101.50102.92100.52101.08101.081,261,300
08 Mar 2024102.39106.99102.36102.80102.802,179,900
07 Mar 2024100.26102.2098.80101.40101.401,914,900
06 Mar 2024100.58101.5498.70100.07100.071,645,500
05 Mar 2024101.45101.7598.6099.8799.872,209,900
04 Mar 2024103.64103.80100.45102.86102.861,638,000
01 Mar 2024105.00106.90103.80103.87103.873,850,900
29 Feb 2024103.55104.45101.84103.69103.694,140,600
28 Feb 2024102.50103.38101.39102.59102.592,139,800
27 Feb 2024104.58104.95102.66103.67103.672,126,300
26 Feb 2024103.08105.75103.07104.78104.782,082,400
23 Feb 2024101.20103.6799.60102.93102.933,760,600
22 Feb 2024105.59106.40101.02101.18101.182,099,700
21 Feb 2024104.11105.59100.88102.08102.083,096,300
20 Feb 2024107.95108.85105.16106.30106.304,104,500
16 Feb 2024111.08112.86108.40109.62109.622,883,000
15 Feb 2024108.10113.17107.55113.03113.034,067,800
14 Feb 2024106.76109.30105.07109.27109.273,819,700
13 Feb 2024105.60113.23104.47104.85104.855,436,700
12 Feb 2024123.00123.20119.68119.89119.893,959,800
09 Feb 2024120.94122.72119.59122.11122.112,327,200
08 Feb 2024114.75123.18114.48118.23118.232,680,100
07 Feb 2024110.57115.05110.20114.69114.692,713,400
06 Feb 2024110.14110.86107.70109.97109.972,654,900
05 Feb 2024110.95111.71108.38110.19110.192,665,800
02 Feb 2024108.79111.74106.86111.61111.613,617,100
01 Feb 2024106.78106.86101.50102.70102.703,973,200
31 Jan 2024108.91109.99107.48107.63107.633,113,300
30 Jan 2024111.37111.69109.77110.33110.332,123,100
29 Jan 2024109.70112.06109.61112.03112.032,701,100
26 Jan 2024108.01111.25108.00109.68109.682,026,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...