Singapore markets closed

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
39.04+0.72 (+1.88%)
As of 11:17AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202238.2739.4437.9139.0439.041,083,968
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
08 Sept 202240.0341.9239.3341.8341.837,353,100
07 Sept 202239.5640.8638.7240.6140.613,228,800
06 Sept 202239.8439.8638.1939.2539.253,125,200
02 Sept 202241.7841.9439.2639.5439.544,073,600
01 Sept 202240.7841.2339.2741.1541.154,345,300
31 Aug 202241.9443.7341.1441.5841.584,926,300
30 Aug 202242.2942.8740.0241.0941.093,503,400
29 Aug 202241.3343.1841.3341.5541.552,474,000
26 Aug 202244.3744.6941.5042.2342.233,880,400
25 Aug 202243.6744.8843.1044.3844.382,614,500
24 Aug 202242.6244.4442.2343.1843.183,000,200
23 Aug 202243.0243.7942.0142.0642.062,686,900
22 Aug 202243.4344.2242.4743.2543.252,305,200
19 Aug 202246.9147.2644.3044.4344.433,611,500
18 Aug 202248.1548.3046.5047.7347.732,872,100
17 Aug 202250.0550.4047.8948.1348.133,698,900
16 Aug 202251.5151.8548.4350.8450.843,521,600
15 Aug 202251.5953.0550.1951.4451.442,977,700
12 Aug 202252.8853.1150.6852.0052.002,766,400
11 Aug 202254.6857.8550.6451.6651.664,760,400
10 Aug 202250.5752.1848.6151.9051.903,512,200
09 Aug 202249.8149.9846.8347.2947.293,306,100
08 Aug 202253.2854.5350.5451.1151.113,747,000
05 Aug 202251.1154.9950.6852.7452.743,691,100
04 Aug 202253.9154.7551.6852.7552.753,579,100
03 Aug 202249.1854.1049.1753.8553.853,906,000
02 Aug 202245.8150.0745.7448.6048.604,049,700
29 Jul 202245.2247.0343.2944.6144.614,221,000
28 Jul 202244.4746.3943.2346.0546.056,822,300
27 Jul 202240.5445.6040.3045.1745.174,949,100
26 Jul 202241.0341.0839.3040.6940.694,541,800
25 Jul 202247.9548.0845.9647.1147.112,465,000
22 Jul 202250.6851.0947.3348.2448.242,926,600
21 Jul 202249.1752.4148.9052.0352.033,936,200
20 Jul 202244.0850.0143.9649.6649.663,610,400
19 Jul 202244.2544.3041.4544.2344.232,596,500
18 Jul 202241.3344.2541.2442.2442.243,166,000
15 Jul 202240.9241.5339.1740.7040.702,662,800
14 Jul 202241.9142.5439.9240.1740.173,408,700
13 Jul 202240.7042.9939.4741.7141.712,485,900
12 Jul 202242.2943.5541.3042.1542.152,440,600
11 Jul 202245.2345.6541.6442.0042.002,935,100
08 Jul 202244.4847.5644.2546.0846.081,804,100
07 Jul 202242.8146.0442.0345.8345.832,630,900
06 Jul 202244.5545.9542.7943.0643.062,408,700
05 Jul 202240.1444.6638.7044.3644.363,416,400
04 Jul 202240.8041.4040.1040.3540.35610,400
30 Jun 202242.1542.9939.7640.2240.223,377,600
29 Jun 202244.4444.9641.8842.5942.591,783,600
29 Jun 202210:1 Stock split
28 Jun 202248.0048.8644.6945.1045.102,829,000
27 Jun 202250.4150.8946.3048.0748.072,457,000
24 Jun 202247.6850.1247.2049.7149.712,879,000
23 Jun 202244.4747.4343.1147.2247.223,166,000
22 Jun 202241.9045.0041.8043.8643.863,665,000
21 Jun 202241.8343.5141.7742.3842.382,678,000
20 Jun 202241.5142.0841.3242.0342.03625,000
17 Jun 202239.9542.5039.9541.2841.287,269,000
16 Jun 202240.8241.2838.7739.4539.453,002,000
15 Jun 202239.8642.7439.5042.0242.025,382,000
14 Jun 202240.9941.4738.6339.3139.313,737,000
13 Jun 202242.6043.5040.1640.3240.323,076,000
10 Jun 202245.5246.2943.4144.4944.493,033,000
09 Jun 202248.8750.1347.1247.1547.153,238,000
08 Jun 202247.7949.5147.3049.1149.113,929,000
07 Jun 202244.6047.7144.0747.6547.654,315,000
06 Jun 202246.0047.0044.6045.2545.252,717,000
03 Jun 202248.4748.4743.8744.5144.514,325,000
02 Jun 202245.9850.3945.4050.1150.112,756,000
01 Jun 202247.9149.5344.5945.7345.733,184,000
31 May 202247.5248.9045.8547.4947.494,699,000
30 May 202247.5249.2247.5248.6648.661,194,000
27 May 202245.7447.3045.3646.9346.932,775,000
26 May 202242.3845.6141.8044.8844.883,191,000
25 May 202241.9643.1240.9142.6842.683,069,000
24 May 202245.3445.5440.9241.6241.624,671,000
20 May 202251.5051.5043.7246.6346.634,488,000
19 May 202246.3352.9046.2050.1750.174,618,000
18 May 202246.1748.7245.6346.4946.492,798,000
17 May 202248.5049.4244.5647.7547.753,291,000
16 May 202251.8951.8945.8646.2846.284,415,000
13 May 202248.5653.0048.5651.9751.974,790,000
12 May 202241.0650.0040.2046.2346.235,558,000
11 May 202243.1744.6340.9041.4441.446,581,000
10 May 202246.0547.3341.4443.6943.695,298,000
09 May 202246.8047.9743.8344.2444.244,483,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...