Toronto - Delayed Quote CAD

Shopify Inc. (SHOP.TO)

Compare
149.72
-5.73
(-3.69%)
At close: January 10 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 150.38 150.50 143.80 149.72 149.72 2,491,200
Jan 9, 2025 154.85 156.10 153.99 155.45 155.45 308,000
Jan 8, 2025 153.88 154.98 151.20 154.88 154.88 2,044,700
Jan 7, 2025 164.74 165.01 152.38 153.36 153.36 2,009,200
Jan 6, 2025 161.00 163.84 159.84 163.67 163.67 1,543,200
Jan 3, 2025 156.15 158.17 155.40 157.87 157.87 1,381,400
Jan 2, 2025 155.33 156.32 151.39 154.91 154.91 1,396,400
Dec 31, 2024 153.76 154.55 151.69 152.99 152.99 1,031,200
Dec 30, 2024 151.84 153.97 150.81 153.20 153.20 1,366,000
Dec 27, 2024 157.35 158.10 153.66 156.03 156.03 1,569,600
Dec 24, 2024 159.50 159.50 156.09 159.50 159.50 455,400
Dec 23, 2024 156.15 158.48 155.10 157.05 157.05 1,907,900
Dec 20, 2024 152.16 157.85 150.37 156.72 156.72 6,192,700
Dec 19, 2024 159.80 159.84 151.86 154.09 154.09 2,559,400
Dec 18, 2024 169.58 171.84 158.12 158.36 158.36 2,803,100
Dec 17, 2024 164.23 171.54 164.16 170.88 170.88 1,801,500
Dec 16, 2024 164.89 166.55 163.42 165.32 165.32 1,410,000
Dec 13, 2024 164.52 165.68 161.56 163.22 163.22 1,426,400
Dec 12, 2024 165.01 167.80 163.65 164.17 164.17 1,846,200
Dec 11, 2024 164.02 166.93 161.55 166.31 166.31 1,783,500
Dec 10, 2024 162.40 165.38 159.68 160.81 160.81 2,764,800
Dec 9, 2024 167.50 167.71 161.06 163.42 163.42 1,856,700
Dec 6, 2024 164.57 170.75 164.14 167.55 167.55 1,866,100
Dec 5, 2024 159.21 161.91 158.49 160.08 160.08 2,195,500
Dec 4, 2024 158.83 162.83 157.88 159.63 159.63 2,678,700
Dec 3, 2024 158.15 159.60 156.23 157.47 157.47 2,639,800
Dec 2, 2024 162.11 162.95 156.45 158.67 158.67 3,984,100
Nov 29, 2024 158.34 162.99 157.90 161.84 161.84 2,661,900
Nov 28, 2024 157.71 158.86 157.56 158.27 158.27 386,400
Nov 27, 2024 156.50 158.18 155.76 157.80 157.80 1,741,400
Nov 26, 2024 153.75 160.34 153.75 157.67 157.67 4,179,700
Nov 25, 2024 152.00 157.17 151.86 155.26 155.26 3,671,200
Nov 22, 2024 149.60 150.02 147.29 149.48 149.48 1,493,500
Nov 21, 2024 144.81 150.87 144.03 148.81 148.81 2,130,600
Nov 20, 2024 146.71 146.92 143.76 145.34 145.34 1,412,200
Nov 19, 2024 145.72 147.18 144.28 145.99 145.99 2,288,800
Nov 18, 2024 153.20 153.58 148.39 148.49 148.49 1,902,000
Nov 15, 2024 150.50 153.36 148.40 152.87 152.87 1,907,800
Nov 14, 2024 160.80 161.10 152.86 153.43 153.43 2,629,600
Nov 13, 2024 149.60 161.86 148.36 161.20 161.20 3,756,200
Nov 12, 2024 149.50 159.55 147.26 152.26 152.26 6,324,600
Nov 11, 2024 124.00 128.26 123.73 125.37 125.37 3,503,200
Nov 8, 2024 118.90 121.40 118.54 121.25 121.25 2,519,700
Nov 7, 2024 114.61 118.88 114.31 118.68 118.68 1,715,900
Nov 6, 2024 113.99 114.45 111.70 114.22 114.22 1,960,800
Nov 5, 2024 108.87 110.78 108.50 110.14 110.14 1,073,400
Nov 4, 2024 109.76 109.98 108.00 109.06 109.06 2,879,400
Nov 1, 2024 110.00 111.23 108.54 110.26 110.26 1,859,700
Oct 31, 2024 110.55 111.79 107.53 108.92 108.92 3,506,300
Oct 30, 2024 111.44 112.03 110.39 111.25 111.25 1,791,500
Oct 29, 2024 110.39 112.41 110.15 112.05 112.05 1,754,100
Oct 28, 2024 110.44 111.33 110.18 110.97 110.97 3,697,400
Oct 25, 2024 110.63 112.20 109.45 109.84 109.84 1,628,400
Oct 24, 2024 110.60 111.22 109.27 110.57 110.57 1,821,800
Oct 23, 2024 112.41 113.35 109.60 110.18 110.18 1,293,800
Oct 22, 2024 112.91 114.13 112.14 112.79 112.79 1,321,100
Oct 21, 2024 113.40 115.09 112.57 114.35 114.35 1,213,000
Oct 18, 2024 113.50 114.46 113.22 114.20 114.20 1,870,400
Oct 17, 2024 114.00 114.66 111.87 112.65 112.65 1,265,900
Oct 16, 2024 112.98 113.23 110.69 112.52 112.52 1,867,600
Oct 15, 2024 115.33 115.69 111.15 112.98 112.98 2,059,800
Oct 11, 2024 113.00 115.93 112.60 114.59 114.59 2,009,600
Oct 10, 2024 113.51 115.04 113.30 113.81 113.81 1,524,600
Oct 9, 2024 113.02 115.10 113.02 114.40 114.40 2,649,700
Oct 8, 2024 110.67 113.57 110.67 112.76 112.76 4,256,800
Oct 7, 2024 111.26 111.64 109.45 110.19 110.19 3,953,500
Oct 4, 2024 108.33 112.17 107.95 111.91 111.91 3,274,600
Oct 3, 2024 106.19 107.31 105.28 105.98 105.98 2,480,500
Oct 2, 2024 105.73 107.07 105.18 106.83 106.83 1,365,900
Oct 1, 2024 108.01 108.45 105.01 105.98 105.98 2,157,400
Sep 30, 2024 106.31 108.54 106.01 108.35 108.35 2,246,500
Sep 27, 2024 108.90 109.34 107.06 107.11 107.11 1,687,600
Sep 26, 2024 108.50 109.23 106.08 108.84 108.84 3,437,800
Sep 25, 2024 107.73 108.74 106.53 106.89 106.89 1,407,300
Sep 24, 2024 108.85 109.31 106.33 107.96 107.96 3,377,900
Sep 23, 2024 107.00 109.00 106.71 108.23 108.23 1,711,500
Sep 20, 2024 106.59 107.81 105.02 106.76 106.76 8,426,000
Sep 19, 2024 105.00 107.59 104.11 106.74 106.74 4,844,200
Sep 18, 2024 101.25 104.32 101.25 102.50 102.50 2,357,600
Sep 17, 2024 102.75 103.05 100.20 101.27 101.27 2,450,100
Sep 16, 2024 98.16 100.15 97.17 99.98 99.98 2,332,500
Sep 13, 2024 97.44 99.70 97.44 98.44 98.44 1,547,600
Sep 12, 2024 96.00 97.75 94.66 96.84 96.84 2,810,000
Sep 11, 2024 93.19 97.35 92.74 97.07 97.07 2,269,800
Sep 10, 2024 93.29 93.50 91.14 92.77 92.77 2,756,600
Sep 9, 2024 93.01 94.27 91.13 92.40 92.40 1,360,800
Sep 6, 2024 95.00 95.31 89.40 90.89 90.89 2,312,000
Sep 5, 2024 94.32 95.86 93.75 94.74 94.74 1,378,500
Sep 4, 2024 96.06 96.96 94.10 94.90 94.90 1,417,600
Sep 3, 2024 99.03 99.11 95.98 96.58 96.58 2,291,900
Aug 30, 2024 99.30 100.21 98.69 99.81 99.81 2,291,000
Aug 29, 2024 98.34 100.10 98.29 98.89 98.89 2,238,300
Aug 28, 2024 100.07 100.08 96.74 97.76 97.76 2,974,500
Aug 27, 2024 100.26 100.69 98.17 100.21 100.21 1,502,100
Aug 26, 2024 102.40 103.59 101.03 101.10 101.10 2,412,300
Aug 23, 2024 101.90 103.23 101.40 102.90 102.90 3,507,400
Aug 22, 2024 103.01 103.69 101.05 101.17 101.17 1,421,300
Aug 21, 2024 101.95 103.60 101.88 103.54 103.54 2,547,400
Aug 20, 2024 102.20 103.12 101.10 101.99 101.99 1,413,800
Aug 19, 2024 101.98 102.52 101.00 102.47 102.47 1,659,400
Aug 16, 2024 102.05 103.33 101.69 102.04 102.04 1,253,100
Aug 15, 2024 100.33 102.81 100.33 102.78 102.78 3,392,800
Aug 14, 2024 96.27 98.38 95.86 98.22 98.22 2,188,700
Aug 13, 2024 94.51 96.07 94.31 95.84 95.84 2,008,500
Aug 12, 2024 94.97 97.11 93.50 93.90 93.90 3,594,500
Aug 9, 2024 93.46 95.18 92.63 95.13 95.13 1,860,200
Aug 8, 2024 88.57 94.45 88.01 94.15 94.15 4,876,200
Aug 7, 2024 88.26 93.01 87.42 87.87 87.87 8,458,000
Aug 6, 2024 73.23 75.50 72.36 74.56 74.56 5,739,200
Aug 2, 2024 76.00 76.40 72.81 75.41 75.41 6,073,900
Aug 1, 2024 85.16 85.58 79.52 80.64 80.64 4,452,400
Jul 31, 2024 83.37 85.34 83.07 84.56 84.56 2,732,700
Jul 30, 2024 82.95 84.51 81.61 82.00 82.00 1,734,300
Jul 29, 2024 83.27 83.86 82.38 82.94 82.94 1,793,700
Jul 26, 2024 84.60 84.93 82.73 82.93 82.93 1,375,000
Jul 25, 2024 81.95 84.14 80.26 82.20 82.20 1,680,600
Jul 24, 2024 85.58 86.15 81.74 81.87 81.87 2,109,400
Jul 23, 2024 86.62 87.57 86.34 86.37 86.37 1,393,700
Jul 22, 2024 87.50 87.75 84.57 86.26 86.26 2,385,700
Jul 19, 2024 86.00 88.07 85.78 86.76 86.76 2,956,200
Jul 18, 2024 90.15 90.37 86.04 86.56 86.56 3,954,000
Jul 17, 2024 92.93 93.51 87.18 88.71 88.71 3,645,100
Jul 16, 2024 92.30 95.76 91.23 95.32 95.32 3,247,500
Jul 15, 2024 89.00 89.09 87.44 87.82 87.82 2,197,200
Jul 12, 2024 89.89 89.94 88.11 88.50 88.50 4,522,200
Jul 11, 2024 89.32 89.98 88.24 89.08 89.08 3,751,300
Jul 10, 2024 90.41 90.42 88.03 89.35 89.35 2,103,600
Jul 9, 2024 91.54 92.07 89.66 90.13 90.13 1,371,200
Jul 8, 2024 92.13 92.39 91.32 91.91 91.91 1,051,500
Jul 5, 2024 91.24 92.75 90.56 92.19 92.19 2,103,900
Jul 4, 2024 92.16 92.16 91.06 91.37 91.37 363,200
Jul 3, 2024 90.63 91.87 90.52 91.84 91.84 1,466,400
Jul 2, 2024 88.90 90.40 88.22 90.33 90.33 1,701,300
Jun 28, 2024 91.12 91.96 89.65 90.41 90.41 2,657,600
Jun 27, 2024 89.31 91.48 89.24 90.94 90.94 2,230,900
Jun 26, 2024 89.26 89.78 88.29 89.67 89.67 1,845,800
Jun 25, 2024 88.23 89.44 87.48 88.47 88.47 3,178,400
Jun 24, 2024 89.55 89.92 86.61 87.82 87.82 3,911,200
Jun 21, 2024 87.58 89.31 86.88 89.06 89.06 12,409,900
Jun 20, 2024 88.23 88.78 86.51 87.42 87.42 1,521,900
Jun 19, 2024 88.00 88.34 87.70 88.31 88.31 1,547,000
Jun 18, 2024 90.50 90.79 87.80 88.14 88.14 3,313,400
Jun 17, 2024 92.51 92.57 89.05 91.33 91.33 1,870,700
Jun 14, 2024 90.76 93.68 90.13 92.94 92.94 2,550,300
Jun 13, 2024 89.91 90.31 88.26 88.89 88.89 1,616,500
Jun 12, 2024 88.26 91.00 87.95 89.89 89.89 3,030,700
Jun 11, 2024 87.94 89.07 87.19 87.82 87.82 2,234,400
Jun 10, 2024 84.51 87.70 84.40 86.82 86.82 2,247,800
Jun 7, 2024 83.88 85.17 83.30 84.74 84.74 1,927,900
Jun 6, 2024 82.34 84.04 82.34 84.01 84.01 1,588,900
Jun 5, 2024 83.62 84.45 82.63 83.84 83.84 2,286,000
Jun 4, 2024 81.20 82.98 81.04 82.97 82.97 2,591,300
Jun 3, 2024 80.76 81.64 79.67 81.39 81.39 1,630,100
May 31, 2024 80.23 80.68 78.82 80.66 80.66 4,026,300
May 30, 2024 80.00 80.38 79.20 80.09 80.09 2,807,200
May 29, 2024 78.53 80.29 78.38 80.04 80.04 3,757,200
May 28, 2024 77.87 79.43 76.74 79.41 79.41 2,530,800
May 27, 2024 78.00 78.40 77.75 78.16 78.16 504,000
May 24, 2024 78.20 79.49 77.76 77.87 77.87 2,015,400
May 23, 2024 80.16 80.74 78.97 79.19 79.19 3,002,700
May 22, 2024 80.47 82.12 79.73 80.41 80.41 2,107,200
May 21, 2024 79.76 80.00 77.83 77.85 77.85 1,951,100
May 17, 2024 78.69 79.71 77.76 79.63 79.63 2,334,200
May 16, 2024 79.74 80.36 78.70 78.73 78.73 1,858,700
May 15, 2024 80.57 81.27 79.60 79.98 79.98 2,380,200
May 14, 2024 79.66 80.07 77.65 79.19 79.19 2,663,100
May 13, 2024 80.60 81.25 79.69 80.30 80.30 3,915,100
May 10, 2024 85.46 85.49 80.21 80.58 80.58 6,142,900
May 9, 2024 86.97 87.50 84.40 85.39 85.39 3,075,400
May 8, 2024 88.50 88.50 83.33 86.16 86.16 6,133,900
May 7, 2024 104.81 106.50 104.32 105.75 105.75 3,191,600
May 6, 2024 102.50 106.16 101.66 105.68 105.68 4,153,400
May 3, 2024 100.49 102.26 100.03 101.86 101.86 2,927,100
May 2, 2024 99.75 99.88 96.40 98.49 98.49 2,196,400
May 1, 2024 96.66 98.81 94.80 96.85 96.85 2,636,900
Apr 30, 2024 99.00 102.40 96.63 96.65 96.65 3,455,800
Apr 29, 2024 100.78 101.08 97.52 99.03 99.03 2,148,800
Apr 26, 2024 97.36 98.18 96.70 97.47 97.47 1,349,600
Apr 25, 2024 96.77 97.70 95.49 96.33 96.33 2,440,900
Apr 24, 2024 101.81 102.44 98.35 99.01 99.01 1,793,400
Apr 23, 2024 97.50 101.88 97.50 101.10 101.10 2,495,500
Apr 22, 2024 96.36 97.55 95.25 96.65 96.65 2,116,600
Apr 19, 2024 98.00 98.50 94.65 95.82 95.82 2,272,100
Apr 18, 2024 95.24 97.57 93.85 95.79 95.79 3,008,300
Apr 17, 2024 95.77 97.95 95.20 95.62 95.62 3,445,300
Apr 16, 2024 94.45 95.86 94.03 94.92 94.92 2,922,500
Apr 15, 2024 96.21 96.73 94.29 94.51 94.51 3,505,300
Apr 12, 2024 97.37 97.87 95.38 96.43 96.43 1,680,600
Apr 11, 2024 98.47 98.81 96.66 97.89 97.89 2,111,200
Apr 10, 2024 99.58 99.85 98.04 98.46 98.46 2,829,700
Apr 9, 2024 100.82 101.81 99.95 101.65 101.65 2,144,300
Apr 8, 2024 101.82 102.40 99.55 101.00 101.00 1,387,900
Apr 5, 2024 101.56 103.20 100.65 102.29 102.29 1,374,400
Apr 4, 2024 102.50 104.03 100.96 101.37 101.37 1,722,300
Apr 3, 2024 106.04 107.56 101.71 102.37 102.37 2,587,000
Apr 2, 2024 104.02 106.64 103.14 106.01 106.01 1,829,200
Apr 1, 2024 104.91 106.72 103.58 106.15 106.15 1,508,400
Mar 28, 2024 106.77 107.38 104.27 104.50 104.50 1,546,600
Mar 27, 2024 107.90 108.00 105.28 106.70 106.70 2,185,300
Mar 26, 2024 107.00 108.27 105.47 106.54 106.54 2,433,100
Mar 25, 2024 106.42 108.07 105.63 106.48 106.48 1,683,300
Mar 22, 2024 107.20 109.07 106.64 107.13 107.13 1,398,200
Mar 21, 2024 110.28 112.58 107.68 107.68 107.68 2,273,300
Mar 20, 2024 105.39 110.09 105.04 109.69 109.69 2,675,700
Mar 19, 2024 104.21 106.40 102.51 105.19 105.19 2,431,200
Mar 18, 2024 105.50 105.69 103.30 104.93 104.93 1,966,800
Mar 15, 2024 105.63 106.90 103.86 104.48 104.48 10,624,500
Mar 14, 2024 105.90 107.60 104.66 106.07 106.07 2,465,300
Mar 13, 2024 102.66 106.95 102.66 105.97 105.97 2,124,200
Mar 12, 2024 102.54 103.51 100.84 103.02 103.02 1,986,800
Mar 11, 2024 101.50 102.92 100.52 101.08 101.08 1,261,300
Mar 8, 2024 102.39 106.99 102.36 102.80 102.80 2,179,900
Mar 7, 2024 100.26 102.20 98.80 101.40 101.40 1,914,900
Mar 6, 2024 100.58 101.54 98.70 100.07 100.07 1,645,500
Mar 5, 2024 101.45 101.75 98.60 99.87 99.87 2,209,900
Mar 4, 2024 103.64 103.80 100.45 102.86 102.86 1,638,000
Mar 1, 2024 105.00 106.90 103.80 103.87 103.87 3,850,900
Feb 29, 2024 103.55 104.45 101.84 103.69 103.69 4,140,600
Feb 28, 2024 102.50 103.38 101.39 102.59 102.59 2,139,800
Feb 27, 2024 104.58 104.95 102.66 103.67 103.67 2,126,300
Feb 26, 2024 103.08 105.75 103.07 104.78 104.78 2,082,400
Feb 23, 2024 101.20 103.67 99.60 102.93 102.93 3,760,600
Feb 22, 2024 105.59 106.40 101.02 101.18 101.18 2,099,700
Feb 21, 2024 104.11 105.59 100.88 102.08 102.08 3,096,300
Feb 20, 2024 107.95 108.85 105.16 106.30 106.30 4,104,500
Feb 16, 2024 111.08 112.86 108.40 109.62 109.62 2,883,000
Feb 15, 2024 108.10 113.17 107.55 113.03 113.03 4,067,800
Feb 14, 2024 106.76 109.30 105.07 109.27 109.27 3,819,700
Feb 13, 2024 105.60 113.23 104.47 104.85 104.85 5,436,700
Feb 12, 2024 123.00 123.20 119.68 119.89 119.89 3,959,800
Feb 9, 2024 120.94 122.72 119.59 122.11 122.11 2,327,200
Feb 8, 2024 114.75 123.18 114.48 118.23 118.23 2,680,100
Feb 7, 2024 110.57 115.05 110.20 114.69 114.69 2,713,400
Feb 6, 2024 110.14 110.86 107.70 109.97 109.97 2,654,900
Feb 5, 2024 110.95 111.71 108.38 110.19 110.19 2,665,800
Feb 2, 2024 108.79 111.74 106.86 111.61 111.61 3,617,100
Feb 1, 2024 106.78 106.86 101.50 102.70 102.70 3,973,200
Jan 31, 2024 108.91 109.99 107.48 107.63 107.63 3,113,300
Jan 30, 2024 111.37 111.69 109.77 110.33 110.33 2,123,100
Jan 29, 2024 109.70 112.06 109.61 112.03 112.03 2,701,100
Jan 26, 2024 108.01 111.25 108.00 109.68 109.68 2,026,800
Jan 25, 2024 109.65 110.21 106.87 108.49 108.49 1,812,600
Jan 24, 2024 110.50 111.98 109.09 109.25 109.25 2,246,000
Jan 23, 2024 108.32 109.96 107.22 109.31 109.31 1,639,500
Jan 22, 2024 108.78 111.19 107.33 108.26 108.26 2,314,700
Jan 19, 2024 104.61 107.70 102.94 107.50 107.50 2,305,100
Jan 18, 2024 108.01 109.36 104.35 104.61 104.61 2,799,600
Jan 17, 2024 108.12 108.70 104.91 108.50 108.50 3,201,500
Jan 16, 2024 108.25 110.70 107.40 109.79 109.79 2,903,200
Jan 15, 2024 108.99 109.89 107.70 109.18 109.18 440,900
Jan 12, 2024 108.32 111.04 107.94 109.13 109.13 2,168,900
Jan 11, 2024 108.50 110.55 106.35 108.90 108.90 1,982,000
Jan 10, 2024 107.97 108.80 106.27 108.46 108.46 1,829,100

Related Tickers

LSPD.TO Lightspeed Commerce Inc.
21.37
-2.91%
 
CSU.TO Constellation Software Inc.
4,275.47
-1.04%
 
LSPD Lightspeed Commerce Inc.
14.79
-3.84%
 
UBER Uber Technologies, Inc.
65.97
+1.63%
 
OTEX.TO Open Text Corporation
39.66
-1.64%
 
SNOW Snowflake Inc.
162.46
+0.89%
 
KXS.TO Kinaxis Inc.
170.64
-0.20%
 
SOUN SoundHound AI, Inc.
14.09
-6.19%
 
DCBO.TO Docebo Inc.
61.04
-2.02%
 
CRM Salesforce, Inc.
317.85
-2.77%