La bourse ferme dans 4 h 23 min

Shopify Inc. (SHOP.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
52,51-0,70 (-1,32 %)
À la clôture : 04:00PM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202252,1853,0751,3052,5152,514 114 700
06 déc. 202255,3155,6452,6853,2153,216 389 800
05 déc. 202257,5558,6954,9655,4655,463 376 800
02 déc. 202256,6560,6356,5557,9657,966 945 500
01 déc. 202255,9058,7055,5058,2958,295 235 400
30 nov. 202250,3955,2650,0955,2655,269 887 500
29 nov. 202252,1054,1549,9250,4550,455 573 500
28 nov. 202252,3453,9950,5351,3451,344 356 300
25 nov. 202249,0749,5348,2149,1849,182 149 500
24 nov. 202249,6250,1149,5349,9949,99732 600
23 nov. 202247,2749,4547,1349,1349,133 368 200
22 nov. 202247,0747,4246,1247,2047,202 611 500
21 nov. 202248,3148,5446,6747,3647,363 740 200
18 nov. 202251,2551,3348,3849,0249,025 080 400
17 nov. 202249,9351,0249,2950,2650,263 153 700
16 nov. 202252,0252,8350,4051,3451,344 527 600
15 nov. 202253,8255,4953,1053,2453,245 497 600
14 nov. 202251,8452,2050,4451,1251,123 961 900
11 nov. 202248,6554,1848,0652,3452,345 415 200
10 nov. 202245,3148,8444,7548,6548,655 330 600
09 nov. 202243,5243,5341,1641,7741,773 205 900
08 nov. 202243,9444,5342,5544,0944,093 798 700
07 nov. 202243,9944,4042,5243,5143,512 556 900
04 nov. 202246,9547,3542,3143,3343,335 155 500
03 nov. 202245,4148,2545,3146,3846,383 305 900
02 nov. 202247,5649,1845,9045,9745,976 449 000
01 nov. 202248,0048,6547,4047,4347,432 342 400
31 oct. 202246,5549,3346,3246,7146,715 024 200
28 oct. 202246,0047,2744,3646,5546,554 625 200
27 oct. 202241,9846,8041,8946,2246,227 203 200
26 oct. 202239,6841,9838,7739,4639,464 235 800
25 oct. 202239,8841,0939,8040,6340,633 159 600
24 oct. 202240,3040,3238,3039,4939,493 331 100
21 oct. 202240,0040,5938,5640,5440,545 749 800
20 oct. 202239,0242,2538,9840,9440,944 076 600
19 oct. 202239,1039,3738,3739,0439,042 598 900
18 oct. 202239,9940,7539,1139,5239,523 037 600
17 oct. 202237,7638,4037,2338,1238,123 385 000
14 oct. 202237,2037,6936,1036,2236,223 223 800
13 oct. 202233,8636,5033,0036,1136,114 183 500
12 oct. 202235,3636,5034,8435,9335,932 836 700
11 oct. 202236,5036,5734,5335,3735,374 470 900
07 oct. 202240,0040,0137,0337,3537,354 540 700
06 oct. 202241,7842,5240,8541,3241,322 956 000
05 oct. 202241,5442,5741,0741,9641,962 922 700
04 oct. 202239,6543,1039,5942,6142,615 327 300
03 oct. 202237,4238,4736,3037,8037,803 536 400
30 sept. 202236,5938,5836,2537,1937,194 452 000
29 sept. 202238,9339,0736,3836,6836,685 036 700
28 sept. 202238,2740,0037,9139,8639,863 836 900
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 août 202241,9443,7341,1441,5841,584 926 300
30 août 202242,2942,8740,0241,0941,093 503 400
29 août 202241,3343,1841,3341,5541,552 474 000
26 août 202244,3744,6941,5042,2342,233 880 400
25 août 202243,6744,8843,1044,3844,382 614 500
24 août 202242,6244,4442,2343,1843,183 000 200
23 août 202243,0243,7942,0142,0642,062 686 900
22 août 202243,4344,2242,4743,2543,252 305 200
19 août 202246,9147,2644,3044,4344,433 611 500
18 août 202248,1548,3046,5047,7347,732 872 100
17 août 202250,0550,4047,8948,1348,133 698 900
16 août 202251,5151,8548,4350,8450,843 521 600
15 août 202251,5953,0550,1951,4451,442 977 700
12 août 202252,8853,1150,6852,0052,002 766 400
11 août 202254,6857,8550,6451,6651,664 760 400
10 août 202250,5752,1848,6151,9051,903 512 200
09 août 202249,8149,9846,8347,2947,293 306 100
08 août 202253,2854,5350,5451,1151,113 747 000
05 août 202251,1154,9950,6852,7452,743 691 100
04 août 202253,9154,7551,6852,7552,753 579 100
03 août 202249,1854,1049,1753,8553,853 906 000
02 août 202245,8150,0745,7448,6048,604 049 700
29 juil. 202245,2247,0343,2944,6144,614 221 000
28 juil. 202244,4746,3943,2346,0546,056 822 300
27 juil. 202240,5445,6040,3045,1745,174 949 100
26 juil. 202241,0341,0839,3040,6940,694 541 800
25 juil. 202247,9548,0845,9647,1147,112 465 000
22 juil. 202250,6851,0947,3348,2448,242 926 600
21 juil. 202249,1752,4148,9052,0352,033 936 200
20 juil. 202244,0850,0143,9649,6649,663 610 400
19 juil. 202244,2544,3041,4544,2344,232 596 500
18 juil. 202241,3344,2541,2442,2442,243 166 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...