Toronto - Delayed Quote CAD

Shopify Inc. (SHOP.TO)

Compare
98.44 +1.60 (+1.65%)
At close: September 13 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 9, 2024 103.24 107.51 102.93 107.29 107.29 2,829,600
Jan 8, 2024 100.16 104.00 100.12 103.76 103.76 2,261,700
Jan 5, 2024 97.78 101.01 97.78 99.58 99.58 3,417,000
Jan 4, 2024 95.67 98.87 94.32 98.11 98.11 2,419,200
Jan 3, 2024 96.36 97.48 95.12 95.92 95.92 2,299,100
Jan 2, 2024 101.97 102.11 97.17 98.39 98.39 3,820,000
Dec 29, 2023 104.66 105.60 102.01 103.16 103.16 1,869,900
Dec 28, 2023 103.30 104.73 102.28 104.63 104.63 1,360,500
Dec 27, 2023 103.00 103.82 101.92 103.48 103.48 2,086,300
Dec 22, 2023 101.43 102.38 101.00 101.87 101.87 3,753,600
Dec 21, 2023 102.03 102.96 100.43 101.13 101.13 3,242,300
Dec 20, 2023 104.05 104.92 100.36 100.79 100.79 4,864,900
Dec 19, 2023 103.13 106.68 103.10 104.50 104.50 4,287,600
Dec 18, 2023 101.00 103.64 101.00 103.30 103.30 4,404,200
Dec 15, 2023 104.00 104.34 102.25 103.03 103.03 14,037,100
Dec 14, 2023 101.00 104.08 100.56 103.92 103.92 3,595,800
Dec 13, 2023 98.35 100.00 96.67 99.73 99.73 3,848,800
Dec 12, 2023 97.91 98.70 96.75 98.54 98.54 2,836,400
Dec 11, 2023 98.19 99.90 97.90 98.88 98.88 2,027,600
Dec 8, 2023 96.98 99.19 96.87 98.59 98.59 1,892,600
Dec 7, 2023 96.39 98.32 95.04 97.79 97.79 2,969,300
Dec 6, 2023 100.11 100.60 96.59 96.71 96.71 4,511,000
Dec 5, 2023 97.50 102.50 96.64 101.58 101.58 4,168,000
Dec 4, 2023 98.80 99.70 96.68 98.20 98.20 3,287,800
Dec 1, 2023 98.00 99.85 96.99 99.72 99.72 2,751,600
Nov 30, 2023 99.84 100.38 97.87 98.85 98.85 3,741,000
Nov 29, 2023 100.99 101.91 99.26 99.72 99.72 3,018,500
Nov 28, 2023 98.50 100.80 98.20 99.83 99.83 2,922,000
Nov 27, 2023 98.10 101.45 97.00 100.51 100.51 3,976,200
Nov 24, 2023 96.11 96.89 95.61 96.26 96.26 2,160,900
Nov 23, 2023 97.44 97.97 96.70 96.70 96.70 397,100
Nov 22, 2023 96.40 98.26 95.11 97.13 97.13 3,801,000
Nov 21, 2023 94.63 95.75 93.36 95.54 95.54 2,972,900
Nov 20, 2023 93.49 96.21 93.28 95.45 95.45 2,496,800
Nov 17, 2023 92.28 94.49 91.87 93.87 93.87 2,761,500
Nov 16, 2023 92.00 93.73 91.63 92.69 92.69 3,458,700
Nov 15, 2023 90.15 93.39 90.00 92.85 92.85 4,011,300
Nov 14, 2023 88.21 90.56 88.08 89.77 89.77 4,669,900
Nov 13, 2023 84.62 86.13 83.25 86.06 86.06 2,184,900
Nov 10, 2023 83.30 85.08 82.84 84.67 84.67 3,288,700
Nov 9, 2023 86.24 87.15 83.37 83.43 83.43 3,397,700
Nov 8, 2023 85.12 87.04 83.77 86.59 86.59 3,077,200
Nov 7, 2023 83.33 85.71 82.67 84.95 84.95 3,232,800
Nov 6, 2023 84.17 84.40 81.67 82.79 82.79 3,099,600
Nov 3, 2023 82.00 84.46 80.65 84.06 84.06 5,931,900
Nov 2, 2023 78.35 82.71 76.50 82.08 82.08 6,460,300
Nov 1, 2023 65.81 67.69 65.45 67.66 67.66 3,115,400
Oct 31, 2023 64.73 66.02 63.16 65.49 65.49 3,668,700
Oct 30, 2023 65.27 66.16 64.09 64.86 64.86 3,481,600
Oct 27, 2023 66.63 66.63 63.84 64.35 64.35 3,583,400
Oct 26, 2023 67.34 68.18 63.37 64.53 64.53 4,559,800
Oct 25, 2023 70.30 70.40 66.73 66.90 66.90 3,745,700
Oct 24, 2023 70.55 72.58 70.29 71.87 71.87 2,289,600
Oct 23, 2023 69.42 71.06 68.19 69.86 69.86 3,275,100
Oct 20, 2023 70.51 71.73 69.30 70.10 70.10 3,877,600
Oct 19, 2023 73.00 73.16 70.74 71.10 71.10 4,329,500
Oct 18, 2023 74.44 76.73 71.90 72.41 72.41 5,530,100
Oct 17, 2023 71.74 74.22 71.74 73.90 73.90 3,080,700
Oct 16, 2023 70.76 72.95 69.62 72.53 72.53 2,637,000
Oct 13, 2023 73.05 74.05 69.23 70.43 70.43 3,432,000
Oct 12, 2023 73.99 75.09 72.50 73.04 73.04 2,533,000
Oct 11, 2023 75.37 75.55 73.11 73.72 73.72 4,183,600
Oct 10, 2023 73.02 75.50 72.86 74.80 74.80 2,337,100
Oct 6, 2023 70.41 73.62 70.16 73.27 73.27 3,095,400
Oct 5, 2023 71.52 72.23 70.24 71.51 71.51 4,081,900
Oct 4, 2023 71.42 72.46 70.49 72.23 72.23 3,762,200
Oct 3, 2023 72.50 73.48 69.94 70.44 70.44 3,514,300
Oct 2, 2023 73.90 75.42 73.17 73.84 73.84 3,028,100
Sep 29, 2023 73.00 75.18 72.90 74.14 74.14 4,348,800
Sep 28, 2023 69.02 72.60 68.27 71.78 71.78 2,623,700
Sep 27, 2023 70.14 70.89 69.03 70.04 70.04 3,032,100
Sep 26, 2023 71.45 72.37 69.46 69.64 69.64 3,458,100
Sep 25, 2023 71.00 72.18 70.53 72.11 72.11 3,377,200
Sep 22, 2023 73.60 74.31 71.36 71.57 71.57 3,474,000
Sep 21, 2023 74.66 75.62 72.39 72.41 72.41 3,740,200
Sep 20, 2023 78.54 78.76 76.55 76.74 76.74 2,034,600
Sep 19, 2023 79.26 79.39 76.26 78.41 78.41 3,051,300
Sep 18, 2023 83.68 84.20 80.10 80.31 80.31 3,399,400
Sep 15, 2023 85.73 85.95 83.74 84.93 84.93 8,411,200
Sep 14, 2023 85.40 86.25 84.80 85.74 85.74 3,160,100
Sep 13, 2023 84.78 85.62 83.72 84.90 84.90 2,328,900

Related Tickers

LSPD.TO Lightspeed Commerce Inc.
17.16
+0.12%
 
CSU.TO Constellation Software Inc.
4,286.48
+0.33%
 
LSPD Lightspeed Commerce Inc.
12.62
+0.08%
 
KXS.TO Kinaxis Inc.
155.71
+3.07%
 
DCBO.TO Docebo Inc.
57.70
+0.80%
 
DND.TO Dye & Durham Limited
13.68
-0.44%
 
OTEX.TO Open Text Corporation
43.70
-0.41%
 
UBER Uber Technologies, Inc.
72.48
+6.45%
 
LMN.V Lumine Group Inc.
34.52
-0.38%
 
ENGH.TO Enghouse Systems Limited
30.82
+0.69%