Singapore markets open in 3 hours 54 minutes

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
102.08-4.22 (-3.97%)
At close: 04:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024104.11105.59100.88102.08102.083,096,211
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
23 Nov 202397.4497.9796.7096.7096.70397,100
22 Nov 202396.4098.2695.1197.1397.133,801,000
21 Nov 202394.6395.7593.3695.5495.542,972,900
20 Nov 202393.4996.2193.2895.4595.452,496,800
17 Nov 202392.2894.4991.8793.8793.872,761,500
16 Nov 202392.0093.7391.6392.6992.693,458,700
15 Nov 202390.1593.3990.0092.8592.854,011,300
14 Nov 202388.2190.5688.0889.7789.774,669,900
13 Nov 202384.6286.1383.2586.0686.062,184,900
10 Nov 202383.3085.0882.8484.6784.673,288,700
09 Nov 202386.2487.1583.3783.4383.433,397,700
08 Nov 202385.1287.0483.7786.5986.593,077,200
07 Nov 202383.3385.7182.6784.9584.953,232,800
06 Nov 202384.1784.4081.6782.7982.793,099,600
03 Nov 202382.0084.4680.6584.0684.065,931,900
02 Nov 202378.3582.7176.5082.0882.086,460,300
01 Nov 202365.8167.6965.4567.6667.663,115,400
31 Oct 202364.7366.0263.1665.4965.493,668,700
30 Oct 202365.2766.1664.0964.8664.863,481,600
27 Oct 202366.6366.6363.8464.3564.353,583,400
26 Oct 202367.3468.1863.3764.5364.534,559,800
25 Oct 202370.3070.4066.7366.9066.903,745,700
24 Oct 202370.5572.5870.2971.8771.872,289,600
23 Oct 202369.4271.0668.1969.8669.863,275,100
20 Oct 202370.5171.7369.3070.1070.103,877,600
19 Oct 202373.0073.1670.7471.1071.104,329,500
18 Oct 202374.4476.7371.9072.4172.415,530,100
17 Oct 202371.7474.2271.7473.9073.903,080,700
16 Oct 202370.7672.9569.6272.5372.532,637,000
13 Oct 202373.0574.0569.2370.4370.433,432,000
12 Oct 202373.9975.0972.5073.0473.042,533,000
11 Oct 202375.3775.5573.1173.7273.724,183,600
10 Oct 202373.0275.5072.8674.8074.802,337,100
06 Oct 202370.4173.6270.1673.2773.273,095,400
05 Oct 202371.5272.2370.2471.5171.514,081,900
04 Oct 202371.4272.4670.4972.2372.233,762,200
03 Oct 202372.5073.4869.9470.4470.443,514,300
02 Oct 202373.9075.4273.1773.8473.843,028,100
29 Sept 202373.0075.1872.9074.1474.144,348,800
28 Sept 202369.0272.6068.2771.7871.782,623,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...