Singapore markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
95.79+0.17 (+0.18%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 2024109.65110.21106.87108.49108.491,812,600
24 Jan 2024110.50111.98109.09109.25109.252,246,000
23 Jan 2024108.32109.96107.22109.31109.311,639,500
22 Jan 2024108.78111.19107.33108.26108.262,314,700
19 Jan 2024104.61107.70102.94107.50107.502,305,100
18 Jan 2024108.01109.36104.35104.61104.612,799,600
17 Jan 2024108.12108.70104.91108.50108.503,201,500
16 Jan 2024108.25110.70107.40109.79109.792,903,200
15 Jan 2024108.99109.89107.70109.18109.18440,900
12 Jan 2024108.32111.04107.94109.13109.132,168,900
11 Jan 2024108.50110.55106.35108.90108.901,982,000
10 Jan 2024107.97108.80106.27108.46108.461,829,100
09 Jan 2024103.24107.51102.93107.29107.292,829,600
08 Jan 2024100.16104.00100.12103.76103.762,261,700
05 Jan 202497.78101.0197.7899.5899.583,417,000
04 Jan 202495.6798.8794.3298.1198.112,419,200
03 Jan 202496.3697.4895.1295.9295.922,299,100
02 Jan 2024101.97102.1197.1798.3998.393,820,000
29 Dec 2023104.66105.60102.01103.16103.161,869,900
28 Dec 2023103.30104.73102.28104.63104.631,360,500
27 Dec 2023103.00103.82101.92103.48103.482,086,300
22 Dec 2023101.43102.38101.00101.87101.873,753,600
21 Dec 2023102.03102.96100.43101.13101.133,242,300
20 Dec 2023104.05104.92100.36100.79100.794,864,900
19 Dec 2023103.13106.68103.10104.50104.504,287,600
18 Dec 2023101.00103.64101.00103.30103.304,404,200
15 Dec 2023104.00104.34102.25103.03103.0314,037,100
14 Dec 2023101.00104.08100.56103.92103.923,595,800
13 Dec 202398.35100.0096.6799.7399.733,848,800
12 Dec 202397.9198.7096.7598.5498.542,836,400
11 Dec 202398.1999.9097.9098.8898.882,027,600
08 Dec 202396.9899.1996.8798.5998.591,892,600
07 Dec 202396.3998.3295.0497.7997.792,969,300
06 Dec 2023100.11100.6096.5996.7196.714,511,000
05 Dec 202397.50102.5096.64101.58101.584,168,000
04 Dec 202398.8099.7096.6898.2098.203,287,800
01 Dec 202398.0099.8596.9999.7299.722,751,600
30 Nov 202399.84100.3897.8798.8598.853,741,000
29 Nov 2023100.99101.9199.2699.7299.723,018,500
28 Nov 202398.50100.8098.2099.8399.832,922,000
27 Nov 202398.10101.4597.00100.51100.513,976,200
24 Nov 202396.1196.8995.6196.2696.262,160,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...