Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (TSX: SHOP )

80.66 +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 275.20 277.29 271.93 275.86 216,615 +2.32(+0.85%)
Mar 28, 2019 268.87 273.84 264.64 273.54 289,358 +5.17(+1.93%)
Mar 27, 2019 276.35 276.38 264.00 268.37 348,135 -5.16(-1.89%)
Mar 26, 2019 273.49 277.48 271.51 273.53 397,184 +3.63(+1.34%)
Mar 25, 2019 265.82 271.90 264.00 269.90 329,553 +2.88(+1.08%)
Mar 22, 2019 274.01 274.34 266.44 267.02 462,093 -6.98(-2.55%)
Mar 21, 2019 265.95 274.50 265.26 274.00 316,480 +6.52(+2.44%)
Mar 20, 2019 267.45 270.72 265.00 267.48 362,293 -1.29(-0.48%)
Mar 19, 2019 276.36 276.36 262.53 268.77 539,662 -6.15(-2.24%)
Mar 18, 2019 272.70 274.92 268.87 274.92 422,202 +1.50(+0.55%)
Mar 15, 2019 278.65 279.57 271.74 273.42 5,829,405 -3.87(-1.40%)
Mar 14, 2019 272.99 279.38 271.21 277.29 468,177 +3.91(+1.43%)
Mar 13, 2019 272.50 275.50 269.94 273.38 452,299 +2.86(+1.06%)
Mar 12, 2019 268.46 272.61 264.24 270.52 447,751 +2.06(+0.77%)
Mar 11, 2019 256.90 269.35 256.68 268.46 590,493 +14.10(+5.54%)
Mar 08, 2019 245.13 254.74 243.00 254.36 327,946 +2.43(+0.96%)
Mar 07, 2019 251.05 255.30 248.41 251.93 203,623 -0.02(-0.01%)
Mar 06, 2019 251.80 252.90 247.54 251.95 244,359 +1.03(+0.41%)
Mar 05, 2019 248.21 252.68 245.98 250.92 210,787 +2.71(+1.09%)
Mar 04, 2019 255.55 259.39 243.17 248.21 326,014 -6.50(-2.55%)
Mar 01, 2019 252.00 256.35 250.33 254.71 237,569 +5.43(+2.18%)
Feb 28, 2019 248.95 252.00 247.12 249.28 295,398 +0.41(+0.16%)
Feb 27, 2019 243.96 248.97 242.74 248.87 188,078 +4.73(+1.94%)
Feb 26, 2019 246.86 248.20 242.52 244.14 227,205 -3.59(-1.45%)
Feb 25, 2019 244.99 248.74 242.68 247.73 233,607 +6.26(+2.59%)
Feb 22, 2019 237.63 241.47 236.89 241.47 182,961 +5.31(+2.25%)
Feb 21, 2019 236.97 238.25 233.74 236.16 214,292 -0.19(-0.08%)
Feb 20, 2019 241.04 242.60 233.56 236.35 233,163 -3.40(-1.42%)
Feb 19, 2019 237.03 245.50 235.50 239.75 326,150 +3.70(+1.57%)
Feb 15, 2019 236.05 236.05 236.05 0 +1.66(+0.71%)
Feb 14, 2019 227.00 235.51 226.05 234.39 256,703 +6.86(+3.01%)
Feb 13, 2019 235.54 238.18 226.40 227.53 268,912 -4.84(-2.08%)
Feb 12, 2019 216.70 232.93 212.82 232.37 445,503 +2.54(+1.11%)
Feb 11, 2019 235.00 239.50 229.83 229.83 331,573 -3.47(-1.49%)
Feb 08, 2019 226.80 234.69 225.25 233.30 247,981 +4.58(+2.00%)
Feb 07, 2019 226.89 231.00 226.89 228.72 207,143 -0.40(-0.17%)
Feb 06, 2019 226.60 229.82 225.04 229.12 182,619 +1.17(+0.51%)
Feb 05, 2019 228.64 232.25 227.56 227.95 167,961 +0.34(+0.15%)
Feb 04, 2019 223.55 229.37 223.55 227.61 162,584 +4.36(+1.95%)
Feb 01, 2019 221.25 223.76 219.33 223.25 159,084 +2.07(+0.94%)
Jan 31, 2019 213.50 222.83 212.95 221.18 348,123 +7.56(+3.54%)
Jan 30, 2019 211.11 214.04 208.80 213.62 158,752 +5.01(+2.40%)
Jan 29, 2019 212.87 212.87 205.07 208.61 224,604 -2.70(-1.28%)
Jan 28, 2019 211.64 213.82 210.20 211.31 179,931 -4.15(-1.93%)
Jan 25, 2019 212.91 216.37 212.20 215.46 239,172 +3.96(+1.87%)
Jan 24, 2019 209.01 212.73 208.87 211.50 156,830 +2.31(+1.10%)
Jan 23, 2019 210.88 213.80 206.50 209.19 181,361 +0.32(+0.15%)
Jan 22, 2019 209.33 211.27 205.67 208.87 201,559 -1.32(-0.63%)
Jan 21, 2019 210.25 211.78 208.04 210.19 75,030 -0.36(-0.17%)
Jan 18, 2019 212.50 212.50 209.05 210.55 227,861 +0.87(+0.41%)
Jan 17, 2019 208.97 212.60 207.68 209.68 218,971 +0.57(+0.27%)
Jan 16, 2019 206.03 210.24 203.56 209.11 275,748 +4.39(+2.14%)
Jan 15, 2019 198.90 205.88 198.47 204.72 264,690 +7.02(+3.55%)
Jan 14, 2019 195.20 199.00 191.75 197.70 229,633 -0.43(-0.22%)
Jan 11, 2019 194.81 199.11 194.62 198.13 153,079 +2.17(+1.11%)
Jan 10, 2019 194.86 198.30 191.51 195.96 167,895 -0.40(-0.20%)
Jan 09, 2019 194.65 198.67 191.00 196.36 259,798 +3.15(+1.63%)
Jan 08, 2019 195.00 199.09 191.68 193.21 276,355 +1.30(+0.68%)
Jan 07, 2019 186.86 193.90 185.20 191.91 280,448 +6.93(+3.75%)
Jan 04, 2019 180.00 186.75 179.15 184.98 268,375 +10.07(+5.76%)
Jan 03, 2019 184.84 184.84 174.59 174.91 315,696 -12.20(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.