Mail

SHOP.TO - Shopify Inc.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	77.91	80.07	77.67	79.58	79.58	1,113,035
02 Jun 2023	79.25	80.20	77.80	78.25	78.25	2,750,200
01 Jun 2023	76.30	78.78	75.09	77.88	77.88	3,129,800
31 May 2023	79.01	80.46	77.21	77.67	77.67	4,214,900
30 May 2023	82.30	83.61	78.59	79.14	79.14	3,304,000
29 May 2023	81.33	81.96	81.00	81.48	81.48	900,800
26 May 2023	78.77	81.58	78.68	80.69	80.69	3,077,900
25 May 2023	81.08	81.16	78.35	78.67	78.67	2,441,800
24 May 2023	77.86	81.32	77.25	80.18	80.18	8,353,600
23 May 2023	82.71	83.75	78.30	78.77	78.77	5,457,500
19 May 2023	82.05	82.36	80.79	81.31	81.31	2,917,300
18 May 2023	81.94	83.59	81.14	82.21	82.21	4,078,300
17 May 2023	81.15	82.18	80.18	81.73	81.73	2,630,300
16 May 2023	82.05	83.29	81.06	81.14	81.14	2,746,200
15 May 2023	82.29	83.88	82.05	83.03	83.03	2,628,200
12 May 2023	84.18	84.56	82.75	83.12	83.12	3,081,300
11 May 2023	84.23	85.03	83.04	84.93	84.93	3,127,300
10 May 2023	85.80	87.53	84.47	84.58	84.58	4,382,400
09 May 2023	84.93	85.60	83.52	85.50	85.50	4,191,600
08 May 2023	81.83	87.00	81.71	86.13	86.13	5,471,500
05 May 2023	77.26	83.72	76.86	83.04	83.04	5,247,000
04 May 2023	73.00	81.20	73.00	77.65	77.65	9,667,300
03 May 2023	63.92	65.15	62.94	63.05	63.05	3,154,300
02 May 2023	63.59	64.83	62.80	63.72	63.72	2,812,500
01 May 2023	65.26	66.28	63.84	64.04	64.04	2,859,800
28 Apr 2023	64.15	66.17	64.06	65.64	65.64	3,568,300
27 Apr 2023	64.53	64.75	63.09	64.67	64.67	2,684,000
26 Apr 2023	64.40	64.59	63.01	63.28	63.28	3,228,700
25 Apr 2023	64.50	64.58	63.15	63.34	63.34	2,843,600
24 Apr 2023	66.08	67.02	64.40	65.02	65.02	3,000,100
21 Apr 2023	65.10	66.33	64.83	66.27	66.27	4,879,300
20 Apr 2023	65.25	65.63	64.19	64.55	64.55	5,998,200
19 Apr 2023	65.01	66.42	64.90	66.01	66.01	2,967,700
18 Apr 2023	65.50	66.72	65.13	65.92	65.92	3,256,400
17 Apr 2023	61.85	65.44	61.46	64.98	64.98	4,268,200
14 Apr 2023	60.84	62.11	60.20	61.99	61.99	2,783,600
13 Apr 2023	61.19	62.47	60.86	60.99	60.99	3,206,800
12 Apr 2023	63.45	65.63	60.80	60.89	60.89	6,300,100
11 Apr 2023	60.94	61.51	59.53	60.33	60.33	3,323,600
10 Apr 2023	60.54	61.61	59.67	61.24	61.24	2,592,600
06 Apr 2023	60.35	61.44	58.76	61.18	61.18	3,175,900
05 Apr 2023	63.71	63.76	60.81	60.85	60.85	3,779,700
04 Apr 2023	64.03	64.77	63.71	64.02	64.02	3,064,100
03 Apr 2023	63.71	64.08	62.65	63.97	63.97	3,808,000
31 Mar 2023	63.10	65.15	62.19	64.80	64.80	4,030,100
30 Mar 2023	63.98	64.02	62.30	62.91	62.91	3,103,000
29 Mar 2023	60.90	63.39	60.83	63.31	63.31	4,156,400
28 Mar 2023	61.48	62.00	59.90	60.25	60.25	3,239,800
27 Mar 2023	62.37	62.84	60.59	61.58	61.58	2,620,500
24 Mar 2023	62.15	62.78	60.86	61.73	61.73	2,780,000
23 Mar 2023	62.62	64.04	61.89	62.79	62.79	3,808,000
22 Mar 2023	62.68	64.62	61.38	61.69	61.69	3,623,600
21 Mar 2023	60.21	63.14	60.20	62.73	62.73	3,471,900
20 Mar 2023	60.60	60.64	58.57	59.93	59.93	2,950,900
17 Mar 2023	60.73	62.25	60.20	61.36	61.36	6,835,600
16 Mar 2023	59.60	61.56	57.90	61.32	61.32	4,318,700
15 Mar 2023	58.69	59.96	58.02	59.92	59.92	3,798,200
14 Mar 2023	58.59	60.41	58.59	59.88	59.88	3,698,600
13 Mar 2023	55.87	58.65	54.78	57.38	57.38	5,369,100
10 Mar 2023	58.07	58.71	55.98	57.33	57.33	4,965,500
09 Mar 2023	60.30	63.27	59.10	59.47	59.47	4,594,500
08 Mar 2023	58.26	60.43	57.84	60.25	60.25	2,880,200
07 Mar 2023	58.86	59.70	57.94	58.40	58.40	3,664,000
06 Mar 2023	59.55	59.98	58.82	59.20	59.20	2,849,500
03 Mar 2023	56.43	59.10	56.22	58.99	58.99	3,318,100
02 Mar 2023	53.28	56.30	53.16	55.97	55.97	3,230,300
01 Mar 2023	56.18	56.46	54.50	54.54	54.54	3,255,800
28 Feb 2023	54.99	56.34	54.88	56.18	56.18	3,645,500
27 Feb 2023	55.55	55.70	53.92	54.94	54.94	2,695,000
24 Feb 2023	55.36	56.10	54.43	55.43	55.43	3,887,900
23 Feb 2023	57.99	57.99	55.56	57.38	57.38	3,644,600
22 Feb 2023	56.96	58.09	55.61	57.01	57.01	4,248,300
21 Feb 2023	56.84	57.87	55.64	56.06	56.06	3,727,300
17 Feb 2023	59.49	60.76	57.89	58.70	58.70	4,715,700
16 Feb 2023	61.95	63.07	59.60	60.39	60.39	7,161,500
15 Feb 2023	68.39	71.90	67.40	71.44	71.44	4,426,900
14 Feb 2023	65.21	67.62	64.18	66.82	66.82	3,140,900
13 Feb 2023	64.68	65.47	64.04	65.03	65.03	2,588,100
10 Feb 2023	65.52	65.58	63.27	64.44	64.44	3,159,900
09 Feb 2023	68.25	68.63	66.51	66.86	66.86	4,456,600
08 Feb 2023	68.49	69.34	66.92	66.98	66.98	3,810,500
07 Feb 2023	69.43	69.73	66.38	68.82	68.82	4,309,300
06 Feb 2023	69.23	71.06	69.18	69.34	69.34	2,971,600
03 Feb 2023	68.87	73.03	68.44	70.93	70.93	6,173,200
02 Feb 2023	70.65	72.49	69.78	71.39	71.39	5,984,900
01 Feb 2023	65.70	67.67	64.53	66.79	66.79	6,305,500
31 Jan 2023	64.11	66.32	64.00	65.57	65.57	4,687,300
30 Jan 2023	66.11	66.28	63.15	63.21	63.21	4,996,600
27 Jan 2023	63.56	66.75	63.50	66.66	66.66	4,237,600
26 Jan 2023	65.00	65.89	62.09	64.42	64.42	6,310,200
25 Jan 2023	59.90	64.60	59.40	63.34	63.34	8,521,000
24 Jan 2023	58.02	59.75	56.66	57.09	57.09	4,397,500
23 Jan 2023	56.35	59.00	56.14	58.91	58.91	5,404,700
20 Jan 2023	52.00	54.17	51.45	54.16	54.16	3,801,500
19 Jan 2023	51.60	53.12	51.17	51.29	51.29	4,192,800
18 Jan 2023	54.20	54.91	52.79	52.89	52.89	4,862,500
17 Jan 2023	52.52	53.90	51.02	53.53	53.53	3,907,500
16 Jan 2023	52.35	52.80	52.12	52.16	52.16	657,100
13 Jan 2023	48.05	52.30	47.96	52.09	52.09	4,535,200
12 Jan 2023	49.79	49.98	47.78	49.11	49.11	5,442,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...