Shopify SHOP.TO
TSX · Kanada · Teknoloji
CAD 210,92+0,88 (+%0,42)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 210,92 | +%0,42 | CAD 210,68 | CAD 215,20 | CAD 208,64 | 2,01M |
| 2026-09-29 | CAD 210,04 | +%2,86 | CAD 204,90 | CAD 211,67 | CAD 202,03 | 1,84M |
| 2026-09-28 | CAD 204,20 | +%1,49 | CAD 197,15 | CAD 204,20 | CAD 193,35 | 1,74M |
| 2026-09-25 | CAD 201,20 | -%2,00 | CAD 205,51 | CAD 205,51 | CAD 199,40 | 1,47M |
| 2026-09-24 | CAD 205,30 | +%2,41 | CAD 197,85 | CAD 206,35 | CAD 197,85 | 1,69M |
| 2026-09-23 | CAD 200,46 | -%3,48 | CAD 206,42 | CAD 213,08 | CAD 191,40 | 3,25M |
| 2026-09-22 | CAD 207,69 | +%7,40 | CAD 203,73 | CAD 211,00 | CAD 203,39 | 2,85M |
| 2026-09-21 | CAD 193,38 | +%7,83 | CAD 181,06 | CAD 193,71 | CAD 177,04 | 3,00M |
| 2026-09-18 | CAD 179,34 | -%0,37 | CAD 181,23 | CAD 181,24 | CAD 177,66 | 5,51M |
| 2026-09-17 | CAD 180,01 | -%0,97 | CAD 183,04 | CAD 183,04 | CAD 178,50 | 1,18M |
| 2026-09-16 | CAD 181,77 | +%0,54 | CAD 181,30 | CAD 184,90 | CAD 179,60 | 1,26M |
| 2026-09-15 | CAD 180,80 | -%2,89 | CAD 184,27 | CAD 185,60 | CAD 180,43 | 1,10M |
| 2026-09-14 | CAD 186,18 | +%4,36 | CAD 179,30 | CAD 187,24 | CAD 178,39 | 1,37M |
| 2026-09-11 | CAD 178,41 | +%1,87 | CAD 180,15 | CAD 182,94 | CAD 178,21 | 1,43M |
| 2026-09-10 | CAD 175,14 | +%0,01 | CAD 171,36 | CAD 178,30 | CAD 171,35 | 1,60M |
| 2026-09-09 | CAD 175,13 | -%5,35 | CAD 188,75 | CAD 190,00 | CAD 174,01 | 2,29M |
| 2026-09-08 | CAD 185,03 | -%7,84 | CAD 195,13 | CAD 195,13 | CAD 182,60 | 2,22M |
| 2026-09-04 | CAD 200,76 | -%0,10 | CAD 200,40 | CAD 206,91 | CAD 200,40 | 1,11M |
| 2026-09-03 | CAD 200,96 | +%2,26 | CAD 198,07 | CAD 201,81 | CAD 196,16 | 1,36M |
| 2026-09-02 | CAD 196,51 | +%0,97 | CAD 194,74 | CAD 196,55 | CAD 192,88 | 1,66M |
| 2026-09-01 | CAD 194,62 | -%4,72 | CAD 200,13 | CAD 202,00 | CAD 193,51 | 2,18M |
| 2026-08-31 | CAD 204,27 | -%3,84 | CAD 209,00 | CAD 209,68 | CAD 201,08 | 2,16M |
| 2026-08-28 | CAD 212,42 | -%0,59 | CAD 214,13 | CAD 217,29 | CAD 211,97 | 1,63M |
| 2026-08-27 | CAD 213,67 | +%2,48 | CAD 210,15 | CAD 215,69 | CAD 208,50 | 3,81M |
| 2026-08-26 | CAD 208,50 | -%2,04 | CAD 211,39 | CAD 212,80 | CAD 208,50 | 1,02M |
| 2026-08-25 | CAD 212,84 | +%2,51 | CAD 208,01 | CAD 214,00 | CAD 207,09 | 1,68M |
| 2026-08-24 | CAD 207,63 | +%0,97 | CAD 204,67 | CAD 209,76 | CAD 203,00 | 885,10K |
| 2026-08-21 | CAD 205,63 | +%1,11 | CAD 203,83 | CAD 205,95 | CAD 199,60 | 1,31M |
| 2026-08-20 | CAD 203,37 | +%0,38 | CAD 201,10 | CAD 204,75 | CAD 198,57 | 1,76M |
| 2026-08-19 | CAD 202,61 | -%0,65 | CAD 203,42 | CAD 206,87 | CAD 201,15 | 1,75M |
| 2026-08-18 | CAD 203,93 | -%1,20 | CAD 204,97 | CAD 208,71 | CAD 203,27 | 1,38M |
| 2026-08-17 | CAD 206,40 | -%3,71 | CAD 211,41 | CAD 212,32 | CAD 205,50 | 2,00M |
| 2026-08-14 | CAD 214,35 | -%3,00 | CAD 220,08 | CAD 220,60 | CAD 212,77 | 1,45M |
| 2026-08-13 | CAD 220,97 | +%5,33 | CAD 212,29 | CAD 221,12 | CAD 210,86 | 2,10M |
| 2026-08-12 | CAD 209,78 | -%1,19 | CAD 211,44 | CAD 213,45 | CAD 207,33 | 1,90M |
| 2026-08-11 | CAD 212,30 | -%1,76 | CAD 215,54 | CAD 216,00 | CAD 211,24 | 3,42M |
| 2026-08-10 | CAD 216,10 | +%2,24 | CAD 209,78 | CAD 216,91 | CAD 208,00 | 3,07M |
| 2026-08-07 | CAD 211,37 | +%2,40 | CAD 206,15 | CAD 213,09 | CAD 203,25 | 3,06M |
| 2026-08-06 | CAD 206,42 | +%2,20 | CAD 200,88 | CAD 207,59 | CAD 199,43 | 2,76M |
| 2026-08-05 | CAD 201,97 | +%16,47 | CAD 209,08 | CAD 216,00 | CAD 199,99 | 4,98M |
| 2026-08-04 | CAD 173,41 | +%5,62 | CAD 167,21 | CAD 173,90 | CAD 165,52 | 2,87M |
| 2026-07-31 | CAD 164,18 | -%4,28 | CAD 170,25 | CAD 171,43 | CAD 161,77 | 2,49M |
| 2026-07-30 | CAD 171,52 | -%5,62 | CAD 178,49 | CAD 178,49 | CAD 171,25 | 1,55M |
| 2026-07-29 | CAD 181,73 | -%1,19 | CAD 182,00 | CAD 187,79 | CAD 181,50 | 1,66M |
| 2026-07-28 | CAD 183,92 | +%2,67 | CAD 180,10 | CAD 188,78 | CAD 180,10 | 2,95M |
| 2026-07-27 | CAD 179,14 | +%11,64 | CAD 166,41 | CAD 179,21 | CAD 166,37 | 5,31M |
| 2026-07-24 | CAD 160,46 | +%1,65 | CAD 159,16 | CAD 161,49 | CAD 156,91 | 1,30M |
| 2026-07-23 | CAD 157,86 | -%5,41 | CAD 164,73 | CAD 165,51 | CAD 156,45 | 2,77M |
| 2026-07-22 | CAD 166,88 | -%3,95 | CAD 173,88 | CAD 173,99 | CAD 164,40 | 1,64M |
| 2026-07-21 | CAD 173,74 | -%0,82 | CAD 170,88 | CAD 175,00 | CAD 168,50 | 1,55M |
| 2026-07-20 | CAD 175,17 | +%1,12 | CAD 173,59 | CAD 180,32 | CAD 173,45 | 2,56M |
| 2026-07-17 | CAD 173,23 | -%1,44 | CAD 173,41 | CAD 174,50 | CAD 169,81 | 1,59M |
| 2026-07-16 | CAD 175,76 | +%1,24 | CAD 174,46 | CAD 179,68 | CAD 170,80 | 1,67M |
| 2026-07-15 | CAD 173,61 | -%1,83 | CAD 178,01 | CAD 179,53 | CAD 170,06 | 2,57M |
| 2026-07-14 | CAD 176,84 | +%0,15 | CAD 171,04 | CAD 177,24 | CAD 168,75 | 1,69M |
| 2026-07-13 | CAD 176,57 | +%1,76 | CAD 175,58 | CAD 179,26 | CAD 172,14 | 2,06M |
| 2026-07-10 | CAD 173,51 | -%0,54 | CAD 178,94 | CAD 184,96 | CAD 173,35 | 1,50M |
| 2026-07-09 | CAD 174,45 | +%3,41 | CAD 165,98 | CAD 174,63 | CAD 165,53 | 1,65M |
| 2026-07-08 | CAD 168,69 | -%2,60 | CAD 170,70 | CAD 171,17 | CAD 163,45 | 2,26M |
| 2026-07-07 | CAD 173,20 | +%1,46 | CAD 173,67 | CAD 178,78 | CAD 172,50 | 2,21M |
| 2026-07-06 | CAD 170,70 | -%0,42 | CAD 169,67 | CAD 172,68 | CAD 164,60 | 1,91M |
| 2026-07-03 | CAD 171,42 | +%1,04 | CAD 170,09 | CAD 171,80 | CAD 169,53 | 1,04M |
| 2026-07-02 | CAD 169,65 | +%4,55 | CAD 167,55 | CAD 171,97 | CAD 167,55 | 1,95M |
| 2026-06-30 | CAD 162,26 | -%0,04 | CAD 160,97 | CAD 164,92 | CAD 160,10 | 1,85M |
| 2026-06-29 | CAD 162,32 | -%2,04 | CAD 168,59 | CAD 171,27 | CAD 161,92 | 3,22M |
| 2026-06-26 | CAD 165,70 | +%4,62 | CAD 158,90 | CAD 167,16 | CAD 158,52 | 2,32M |
| 2026-06-25 | CAD 158,39 | -%2,58 | CAD 162,00 | CAD 164,39 | CAD 158,08 | 1,57M |
| 2026-06-24 | CAD 162,59 | +%6,12 | CAD 152,80 | CAD 162,94 | CAD 152,20 | 2,46M |
| 2026-06-23 | CAD 153,21 | +%0,16 | CAD 152,78 | CAD 156,20 | CAD 151,73 | 1,63M |
| 2026-06-22 | CAD 152,97 | +%0,92 | CAD 150,51 | CAD 158,00 | CAD 150,27 | 1,59M |
| 2026-06-19 | CAD 151,58 | -%1,40 | CAD 151,87 | CAD 153,00 | CAD 150,75 | 4,02M |
| 2026-06-18 | CAD 153,74 | +%0,67 | CAD 152,92 | CAD 154,95 | CAD 149,90 | 1,56M |
| 2026-06-17 | CAD 152,71 | -%3,65 | CAD 157,84 | CAD 159,99 | CAD 152,22 | 2,56M |
| 2026-06-16 | CAD 158,49 | +%0,78 | CAD 157,01 | CAD 160,36 | CAD 156,25 | 1,74M |
| 2026-06-15 | CAD 157,27 | +%3,83 | CAD 155,00 | CAD 161,30 | CAD 154,18 | 1,74M |
| 2026-06-12 | CAD 151,47 | -%1,78 | CAD 154,20 | CAD 155,00 | CAD 149,50 | 1,93M |
| 2026-06-11 | CAD 154,22 | +%2,18 | CAD 150,19 | CAD 154,34 | CAD 146,00 | 1,95M |
| 2026-06-10 | CAD 150,93 | -%2,08 | CAD 151,01 | CAD 153,57 | CAD 148,05 | 1,59M |
| 2026-06-09 | CAD 154,13 | -%0,34 | CAD 154,64 | CAD 162,99 | CAD 149,73 | 1,50M |
| 2026-06-08 | CAD 154,65 | +%1,22 | CAD 157,50 | CAD 159,88 | CAD 154,30 | 1,82M |
| 2026-06-05 | CAD 152,79 | -%5,42 | CAD 158,91 | CAD 161,00 | CAD 151,06 | 1,48M |
| 2026-06-04 | CAD 161,54 | +%2,84 | CAD 160,52 | CAD 163,69 | CAD 158,70 | 1,20M |
| 2026-06-03 | CAD 157,08 | -%3,01 | CAD 159,87 | CAD 160,00 | CAD 156,30 | 1,91M |
| 2026-06-02 | CAD 161,95 | -%5,66 | CAD 167,59 | CAD 168,30 | CAD 159,86 | 2,27M |
| 2026-06-01 | CAD 171,67 | +%4,42 | CAD 166,19 | CAD 172,46 | CAD 164,92 | 1,95M |
| 2026-05-29 | CAD 164,41 | +%3,79 | CAD 159,89 | CAD 165,16 | CAD 156,51 | 5,53M |
| 2026-05-28 | CAD 158,41 | +%7,42 | CAD 147,28 | CAD 158,79 | CAD 147,28 | 3,30M |
| 2026-05-27 | CAD 147,47 | +%1,78 | CAD 144,04 | CAD 150,86 | CAD 143,75 | 1,59M |
| 2026-05-26 | CAD 144,89 | +%0,01 | CAD 142,69 | CAD 145,11 | CAD 141,30 | 1,17M |
| 2026-05-25 | CAD 144,88 | +%1,67 | CAD 144,83 | CAD 145,67 | CAD 143,80 | 457,10K |