Singapore markets open in 2 hours 54 minutes

Shopify Inc. (SHOP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
464.88-12.66 (-2.65%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022461.70487.15456.34464.88464.88276,811
17 May 2022485.00494.15445.55477.54477.54329,100
16 May 2022518.93518.93458.60462.77462.77441,500
13 May 2022485.56530.00485.56519.73519.73479,000
12 May 2022410.58500.00402.00462.28462.28555,800
11 May 2022431.73446.25409.00414.41414.41658,100
10 May 2022460.48473.29414.35436.90436.90529,800
09 May 2022468.00479.72438.34442.39442.39448,300
06 May 2022514.97515.06460.00486.07486.07493,800
05 May 2022517.82545.33505.18529.63529.63539,200
04 May 2022590.82621.27564.45618.30618.30521,900
03 May 2022579.00609.00578.00597.14597.14293,900
02 May 2022546.84584.00544.98583.26583.26350,000
29 Apr 2022542.08590.14536.00549.53549.53302,500
28 Apr 2022557.67578.89527.96568.15568.15385,600
27 Apr 2022543.25563.53531.00533.62533.62414,000
26 Apr 2022579.60585.54548.21549.07549.07327,700
25 Apr 2022593.78606.68577.11584.24584.24426,200
22 Apr 2022608.27624.00577.46585.08585.08398,800
21 Apr 2022672.47672.47594.46604.58604.58516,400
20 Apr 2022745.99746.00656.75658.05658.05518,000
19 Apr 2022731.22775.15726.88764.63764.63194,500
18 Apr 2022728.35739.99701.43733.43733.43186,700
14 Apr 2022757.37762.05730.59731.93731.93190,500
13 Apr 2022747.27782.40734.69759.17759.17222,500
12 Apr 2022797.31810.54746.23747.23747.23295,800
11 Apr 2022775.00793.23750.00780.02780.02364,600
08 Apr 2022809.22809.22755.00757.98757.98263,800
07 Apr 2022825.95840.78781.96811.12811.12218,200
06 Apr 2022854.62856.46798.19822.42822.42329,400
05 Apr 2022905.04919.00862.96878.47878.47238,500
04 Apr 2022870.05912.50863.52907.81907.81200,100
01 Apr 2022863.99896.01849.39865.71865.71224,800
31 Mar 2022885.95889.01844.47845.47845.47262,100
30 Mar 2022910.00917.39865.00879.61879.61271,900
29 Mar 2022900.01947.33879.01929.58929.58292,500
28 Mar 2022855.91900.00842.95878.67878.67225,300
25 Mar 2022877.55882.24832.00846.65846.65166,800
24 Mar 2022892.66892.71854.49882.59882.59199,700
23 Mar 2022901.01927.78876.00884.38884.38495,800
22 Mar 2022864.22922.17843.92912.50912.50473,100
21 Mar 2022883.46895.00823.40860.57860.57291,800
18 Mar 2022819.70873.00817.26859.68859.68944,000
17 Mar 2022779.85831.50767.32828.47828.47294,500
16 Mar 2022735.56791.91719.32789.19789.19396,400
15 Mar 2022666.64718.46657.52707.01707.01224,800
14 Mar 2022696.24704.51654.69657.14657.14267,500
11 Mar 2022726.00735.00691.48694.03694.03394,500
10 Mar 2022732.00732.19697.41707.11707.11281,500
09 Mar 2022697.07761.45685.63754.10754.10371,700
08 Mar 2022708.85711.02658.66663.87663.87549,800
07 Mar 2022764.44772.78712.32718.64718.64267,100
04 Mar 2022813.04829.33753.88764.65764.65254,000
03 Mar 2022840.20845.00801.00812.83812.83163,700
02 Mar 2022862.14862.14807.27833.86833.86291,400
01 Mar 2022874.75900.15855.00858.33858.33268,200
28 Feb 2022863.51890.37848.59879.92879.92373,900
25 Feb 2022864.90875.00821.10859.95859.95371,700
24 Feb 2022752.00855.24752.00850.62850.62356,800
23 Feb 2022813.03837.69797.00799.22799.22316,200
22 Feb 2022810.20841.93797.97800.83800.83352,400
18 Feb 2022839.81870.72815.28837.00837.00407,700
17 Feb 2022925.07929.85831.87837.09837.09392,500
16 Feb 20221,017.001,017.00914.00938.91938.91706,800
15 Feb 20221,109.891,134.301,076.011,132.621,132.62187,300
14 Feb 20221,081.891,109.161,065.131,078.951,078.95206,600
11 Feb 20221,132.641,149.001,064.741,089.551,089.55320,900
10 Feb 20221,136.531,178.721,126.271,135.141,135.14208,100
09 Feb 20221,152.991,173.501,124.001,170.201,170.20213,300
08 Feb 20221,091.701,118.631,086.321,115.581,115.58208,000
07 Feb 20221,121.401,152.701,085.001,096.441,096.44197,400
04 Feb 20221,066.981,138.061,036.301,118.241,118.24272,200
03 Feb 20221,050.011,084.531,022.661,027.741,027.74415,500
02 Feb 20221,250.231,250.231,098.001,122.411,122.41417,400
01 Feb 20221,253.001,255.001,193.001,247.621,247.62282,800
31 Jan 20221,123.091,230.851,117.741,226.951,226.95413,500
28 Jan 20221,051.821,116.261,013.721,113.981,113.98285,300
27 Jan 20221,146.681,146.681,035.851,040.031,040.03280,600
26 Jan 20221,172.401,192.551,081.441,101.171,101.17432,700
25 Jan 20221,148.801,181.311,067.931,129.771,129.77375,900
24 Jan 20221,042.401,216.76990.001,188.461,188.46541,700
21 Jan 20221,252.051,269.141,091.761,110.401,110.40431,100
20 Jan 20221,311.981,350.241,279.171,282.191,282.19159,000
19 Jan 20221,334.381,399.001,287.081,289.821,289.82283,600
18 Jan 20221,354.671,361.141,291.651,321.041,321.04282,500
17 Jan 20221,378.601,397.291,345.311,389.551,389.5574,100
14 Jan 20221,312.751,394.511,312.751,382.071,382.07227,600
13 Jan 20221,468.991,468.991,329.931,333.061,333.06281,900
12 Jan 20221,487.461,489.001,449.031,461.851,461.85252,800
11 Jan 20221,388.211,466.371,375.001,456.771,456.77251,900
10 Jan 20221,405.051,434.181,350.161,433.891,433.89259,400
07 Jan 20221,487.431,498.151,424.951,446.181,446.18271,800
06 Jan 20221,498.821,524.701,456.711,487.471,487.47212,600
05 Jan 20221,541.201,555.891,498.011,513.451,513.45254,000
04 Jan 20221,742.371,742.371,540.001,552.231,552.23390,900
31 Dec 20211,781.391,781.401,740.771,741.691,741.6998,400
30 Dec 20211,776.311,833.451,776.311,781.511,781.51156,300
29 Dec 20211,770.181,791.141,730.131,781.471,781.47162,900
24 Dec 20211,828.061,849.991,812.371,813.551,813.5521,500
23 Dec 20211,788.001,847.901,772.871,840.001,840.00139,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...