Singapore markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
66.79+1.22 (+1.86%)
At close: 04:00PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202365.7067.6764.5366.7966.796,305,500
31 Jan 202364.1166.3264.0065.5765.574,687,300
30 Jan 202366.1166.2863.1563.2163.214,996,600
27 Jan 202363.5666.7563.5066.6666.664,237,600
26 Jan 202365.0065.8962.0964.4264.426,310,200
25 Jan 202359.9064.6059.4063.3463.348,521,000
24 Jan 202358.0259.7556.6657.0957.094,397,500
23 Jan 202356.3559.0056.1458.9158.915,404,700
20 Jan 202352.0054.1751.4554.1654.163,801,500
19 Jan 202351.6053.1251.1751.2951.294,192,800
18 Jan 202354.2054.9152.7952.8952.894,862,500
17 Jan 202352.5253.9051.0253.5353.533,907,500
16 Jan 202352.3552.8052.1252.1652.16657,100
13 Jan 202348.0552.3047.9652.0952.094,535,200
12 Jan 202349.7949.9847.7849.1149.115,442,200
11 Jan 202349.4350.1448.0448.9248.925,545,800
10 Jan 202349.6150.0648.3749.0149.013,535,200
09 Jan 202350.4951.5049.7649.8149.813,927,600
06 Jan 202348.8950.0547.4049.5649.563,783,000
05 Jan 202349.3749.8047.9148.8348.834,130,200
04 Jan 202349.1650.9148.4150.6150.614,293,100
03 Jan 202348.7949.6447.2148.7948.794,362,800
30 Dec 202246.5547.6646.2747.0147.013,633,100
29 Dec 202244.9547.9244.6747.5647.563,258,500
28 Dec 202244.9245.5144.0644.4044.403,769,800
23 Dec 202246.7247.1145.1745.8345.833,704,100
22 Dec 202248.5648.5845.6947.2647.265,053,700
21 Dec 202249.4550.2948.1049.2649.265,571,600
20 Dec 202247.6250.4447.5249.0149.014,489,800
19 Dec 202249.2849.5048.1148.4748.472,479,100
16 Dec 202249.4050.7748.7949.4049.409,614,100
15 Dec 202250.6251.4049.2349.7149.714,456,400
14 Dec 202252.0853.4051.1751.8251.824,451,400
13 Dec 202256.7057.7852.2552.5552.555,378,100
12 Dec 202251.6752.8551.2552.2852.284,021,000
09 Dec 202252.4755.0952.3252.4052.403,031,400
08 Dec 202251.5753.1749.7052.4952.493,524,300
07 Dec 202252.1853.0751.3052.5152.514,114,700
06 Dec 202255.3155.6452.6853.2153.216,389,800
05 Dec 202257.5558.6954.9655.4655.463,376,800
02 Dec 202256.6560.6356.5557.9657.966,945,500
01 Dec 202255.9058.7055.5058.2958.295,235,400
30 Nov 202250.3955.2650.0955.2655.269,887,500
29 Nov 202252.1054.1549.9250.4550.455,573,500
28 Nov 202252.3453.9950.5351.3451.344,356,300
25 Nov 202249.0749.5348.2149.1849.182,149,500
24 Nov 202249.6250.1149.5349.9949.99732,600
23 Nov 202247.2749.4547.1349.1349.133,368,200
22 Nov 202247.0747.4246.1247.2047.202,611,500
21 Nov 202248.3148.5446.6747.3647.363,740,200
18 Nov 202251.2551.3348.3849.0249.025,080,400
17 Nov 202249.9351.0249.2950.2650.263,153,700
16 Nov 202252.0252.8350.4051.3451.344,527,600
15 Nov 202253.8255.4953.1053.2453.245,497,600
14 Nov 202251.8452.2050.4451.1251.123,961,900
11 Nov 202248.6554.1848.0652.3452.345,415,200
10 Nov 202245.3148.8444.7548.6548.655,330,600
09 Nov 202243.5243.5341.1641.7741.773,205,900
08 Nov 202243.9444.5342.5544.0944.093,798,700
07 Nov 202243.9944.4042.5243.5143.512,556,900
04 Nov 202246.9547.3542.3143.3343.335,155,500
03 Nov 202245.4148.2545.3146.3846.383,305,900
02 Nov 202247.5649.1845.9045.9745.976,449,000
01 Nov 202248.0048.6547.4047.4347.432,342,400
31 Oct 202246.5549.3346.3246.7146.715,024,200
28 Oct 202246.0047.2744.3646.5546.554,625,200
27 Oct 202241.9846.8041.8946.2246.227,203,200
26 Oct 202239.6841.9838.7739.4639.464,235,800
25 Oct 202239.8841.0939.8040.6340.633,159,600
24 Oct 202240.3040.3238.3039.4939.493,331,100
21 Oct 202240.0040.5938.5640.5440.545,749,800
20 Oct 202239.0242.2538.9840.9440.944,076,600
19 Oct 202239.1039.3738.3739.0439.042,598,900
18 Oct 202239.9940.7539.1139.5239.523,037,600
17 Oct 202237.7638.4037.2338.1238.123,385,000
14 Oct 202237.2037.6936.1036.2236.223,223,800
13 Oct 202233.8636.5033.0036.1136.114,183,500
12 Oct 202235.3636.5034.8435.9335.932,836,700
11 Oct 202236.5036.5734.5335.3735.374,470,900
07 Oct 202240.0040.0137.0337.3537.354,540,700
06 Oct 202241.7842.5240.8541.3241.322,956,000
05 Oct 202241.5442.5741.0741.9641.962,922,700
04 Oct 202239.6543.1039.5942.6142.615,327,300
03 Oct 202237.4238.4736.3037.8037.803,536,400
30 Sept 202236.5938.5836.2537.1937.194,452,000
29 Sept 202238.9339.0736.3836.6836.685,036,700
28 Sept 202238.2740.0037.9139.8639.863,836,900
27 Sept 202239.8040.2338.0638.3238.323,349,100
26 Sept 202238.9540.7638.7838.8138.813,203,500
23 Sept 202238.2039.2537.4939.1039.103,960,400
22 Sept 202240.6641.1438.2438.5238.524,478,800
21 Sept 202241.4743.3340.8441.0941.094,011,000
20 Sept 202243.0543.2041.1941.3541.353,347,800
19 Sept 202241.5043.7641.5043.6243.622,724,900
16 Sept 202243.3043.6441.5442.1642.168,300,800
15 Sept 202243.7645.8543.4744.8044.803,185,900
14 Sept 202242.9844.4442.0544.3644.363,025,500
13 Sept 202242.9043.8442.3743.1243.1211,157,300
12 Sept 202245.1546.4644.9345.6645.662,800,900
09 Sept 202242.3545.4742.2945.3145.314,277,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...