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 31, 2022 885.95 889.01 844.47 845.47 262,142 -34.14(-3.88%)
Mar 30, 2022 910.00 917.39 865.00 879.61 271,942 -49.97(-5.38%)
Mar 29, 2022 900.01 947.33 879.01 929.58 292,486 +50.91(+5.79%)
Mar 28, 2022 855.91 900.00 842.95 878.67 225,266 +32.02(+3.78%)
Mar 25, 2022 877.55 882.24 832.00 846.65 166,830 -35.94(-4.07%)
Mar 24, 2022 892.66 892.71 854.49 882.59 199,720 -1.79(-0.20%)
Mar 23, 2022 901.01 927.78 876.00 884.38 495,790 -28.12(-3.08%)
Mar 22, 2022 864.22 922.17 843.92 912.50 473,054 +51.93(+6.03%)
Mar 21, 2022 883.46 895.00 823.40 860.57 291,797 +0.89(+0.10%)
Mar 18, 2022 819.70 873.00 817.26 859.68 944,035 +31.21(+3.77%)
Mar 17, 2022 779.85 831.50 767.32 828.47 294,545 +39.28(+4.98%)
Mar 16, 2022 735.56 791.91 719.32 789.19 396,377 +82.18(+11.62%)
Mar 15, 2022 666.64 718.46 657.52 707.01 224,754 +49.87(+7.59%)
Mar 14, 2022 696.24 704.51 654.69 657.14 267,484 -36.89(-5.32%)
Mar 11, 2022 726.00 735.00 691.48 694.03 394,507 -13.08(-1.85%)
Mar 10, 2022 732.00 732.19 697.41 707.11 281,528 -46.99(-6.23%)
Mar 09, 2022 697.07 761.45 685.63 754.10 371,733 +90.23(+13.59%)
Mar 08, 2022 708.85 711.02 658.66 663.87 549,755 -54.77(-7.62%)
Mar 07, 2022 764.44 772.78 712.32 718.64 267,093 -46.01(-6.02%)
Mar 04, 2022 813.04 829.33 753.88 764.65 253,978 -48.18(-5.93%)
Mar 03, 2022 840.20 845.00 801.00 812.83 163,684 -21.03(-2.52%)
Mar 02, 2022 862.14 862.14 807.27 833.86 291,382 -24.47(-2.85%)
Mar 01, 2022 874.75 900.15 855.00 858.33 268,328 -21.59(-2.45%)
Feb 28, 2022 863.51 890.37 848.59 879.92 373,907 +19.97(+2.32%)
Feb 25, 2022 864.90 863.06 831.31 859.95 371,727 +9.33(+1.10%)
Feb 24, 2022 752.00 855.24 752.00 850.62 356,812 +51.40(+6.43%)
Feb 23, 2022 813.03 837.69 797.00 799.22 316,176 -1.61(-0.20%)
Feb 22, 2022 810.20 841.93 797.97 800.83 352,410 -36.17(-4.32%)
Feb 18, 2022 837.00 0 -0.09(-0.01%)
Feb 17, 2022 925.07 929.85 831.87 837.09 392,457 -101.82(-10.84%)
Feb 16, 2022 1017 1017 914.00 938.91 706,788 -193.71(-17.10%)
Feb 15, 2022 1110 1134 1076 1133 187,315 +53.67(+4.97%)
Feb 14, 2022 1082 1109 1065 1079 206,561 -10.60(-0.97%)
Feb 11, 2022 1133 1149 1065 1090 320,948 -45.59(-4.02%)
Feb 10, 2022 1137 1179 1126 1135 208,117 -35.06(-3.00%)
Feb 09, 2022 1153 1174 1124 1170 213,335 +54.62(+4.90%)
Feb 08, 2022 1092 1119 1086 1116 208,025 +19.14(+1.75%)
Feb 07, 2022 1121 1153 1085 1096 197,435 -21.80(-1.95%)
Feb 04, 2022 1067 1138 1036 1118 272,225 +90.50(+8.81%)
Feb 03, 2022 1050 1023 1028 415,505 -94.67(-8.43%)
Feb 02, 2022 1250 1250 1098 1122 417,376 -125.21(-10.04%)
Feb 01, 2022 1253 1255 1193 1248 282,769 +20.67(+1.68%)
Jan 31, 2022 1123 1231 1227 413,499 +112.97(+10.14%)
Jan 28, 2022 1052 1116 1014 1114 285,343 +73.95(+7.11%)
Jan 27, 2022 1147 1147 1036 1040 280,620 -61.14(-5.55%)
Jan 26, 2022 1172 1193 1081 1101 432,728 -28.60(-2.53%)
Jan 25, 2022 1149 1179 1068 1130 375,948 -58.69(-4.94%)
Jan 24, 2022 1042 1217 990.00 1188 541,728 +78.06(+7.03%)
Jan 21, 2022 1252 1269 1092 1110 431,149 -171.79(-13.40%)
Jan 20, 2022 1312 1350 1279 1282 159,020 -7.63(-0.59%)
Jan 19, 2022 1334 1399 1287 1290 283,633 -31.22(-2.36%)
Jan 18, 2022 1355 1361 1292 1321 282,611 -68.51(-4.93%)
Jan 17, 2022 1379 1397 1345 1390 74,147 +7.48(+0.54%)
Jan 14, 2022 1313 1395 1313 1382 227,643 +49.01(+3.68%)
Jan 13, 2022 1469 1469 1330 1333 281,943 -128.79(-8.81%)
Jan 12, 2022 1487 1489 1449 1462 252,777 +5.08(+0.35%)
Jan 11, 2022 1388 1466 1375 1457 251,864 +22.88(+1.60%)
Jan 10, 2022 1405 1434 1350 1434 259,446 -12.29(-0.85%)
Jan 07, 2022 1487 1498 1425 1446 271,864 -41.29(-2.78%)
Jan 06, 2022 1499 1525 1457 1487 212,593 -25.98(-1.72%)
Jan 05, 2022 1541 1556 1498 1513 253,964 -38.78(-2.50%)
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.