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 (%)
Apr 29, 2016 39.89 40.36 39.73 39.94 35,070 +0.05(+0.13%)
Apr 28, 2016 40.25 40.30 39.71 39.89 27,352 -0.30(-0.75%)
Apr 27, 2016 40.10 40.27 39.53 40.19 30,173 +0.43(+1.08%)
Apr 26, 2016 39.75 39.77 39.06 39.76 21,057 +0.17(+0.43%)
Apr 25, 2016 40.62 40.62 39.10 39.59 30,404 -0.66(-1.64%)
Apr 22, 2016 40.16 40.52 39.50 40.25 30,032 +0.07(+0.17%)
Apr 21, 2016 40.00 40.32 39.86 40.18 24,481 +0.33(+0.83%)
Apr 20, 2016 40.88 40.90 39.85 39.85 44,785 -0.65(-1.60%)
Apr 19, 2016 40.50 40.99 40.00 40.50 52,183 +0.15(+0.37%)
Apr 18, 2016 39.99 40.84 39.22 40.35 52,644 +0.52(+1.31%)
Apr 15, 2016 39.78 39.93 39.30 39.83 28,433 +0.05(+0.13%)
Apr 14, 2016 38.59 39.78 38.26 39.78 47,241 +1.56(+4.08%)
Apr 13, 2016 38.62 38.75 38.03 38.22 37,775 +0.27(+0.71%)
Apr 12, 2016 38.10 38.43 37.80 37.95 43,836 -0.16(-0.42%)
Apr 11, 2016 39.31 39.31 38.07 38.11 40,652 -0.22(-0.57%)
Apr 08, 2016 38.50 38.86 38.05 38.33 25,638 -0.07(-0.18%)
Apr 07, 2016 38.66 38.98 38.14 38.40 26,666 -0.26(-0.67%)
Apr 06, 2016 37.95 38.95 37.92 38.66 33,582 +0.76(+2.01%)
Apr 05, 2016 38.37 38.37 37.71 37.90 33,385 -0.22(-0.58%)
Apr 04, 2016 37.52 39.09 37.52 38.12 93,478 +1.09(+2.94%)
Apr 01, 2016 36.65 37.26 36.20 37.03 56,407 +0.31(+0.84%)
Mar 31, 2016 36.50 36.92 35.96 36.72 44,068 +0.62(+1.72%)
Mar 30, 2016 36.86 37.08 35.96 36.10 44,915 -0.50(-1.37%)
Mar 29, 2016 36.57 36.88 36.20 36.60 32,545 +0.23(+0.63%)
Mar 28, 2016 36.68 36.68 35.52 36.37 40,350 +0.52(+1.45%)
Mar 24, 2016 35.85 35.85 35.85 0 +1.27(+3.67%)
Mar 23, 2016 35.67 35.95 34.43 34.58 47,938 -1.26(-3.52%)
Mar 22, 2016 36.66 36.77 35.31 35.84 80,002 -0.83(-2.26%)
Mar 21, 2016 37.41 37.55 36.16 36.67 53,278 -0.32(-0.87%)
Mar 18, 2016 36.15 37.48 35.80 36.99 121,125 +1.77(+5.03%)
Mar 17, 2016 35.02 35.49 34.70 35.22 29,414 +0.06(+0.17%)
Mar 16, 2016 34.67 35.49 34.25 35.16 41,935 +0.57(+1.65%)
Mar 15, 2016 35.29 35.29 34.34 34.59 50,441 -0.69(-1.96%)
Mar 14, 2016 35.94 35.94 34.89 35.28 40,906 -0.09(-0.25%)
Mar 11, 2016 34.33 35.40 34.12 35.37 42,262 +1.34(+3.94%)
Mar 10, 2016 35.27 35.27 33.65 34.03 59,122 -0.56(-1.62%)
Mar 09, 2016 36.36 36.36 34.53 34.59 73,626 -1.29(-3.60%)
Mar 08, 2016 34.99 36.15 34.82 35.88 103,872 +1.64(+4.79%)
Mar 07, 2016 33.95 34.39 33.03 34.24 69,334 +0.73(+2.18%)
Mar 04, 2016 32.83 33.69 32.82 33.51 40,003 +0.90(+2.76%)
Mar 03, 2016 32.56 34.41 31.75 32.61 83,375 +0.08(+0.25%)
Mar 02, 2016 30.47 32.74 30.40 32.53 75,221 +2.12(+6.97%)
Mar 01, 2016 30.12 30.62 29.90 30.41 44,712 +0.28(+0.93%)
Feb 29, 2016 29.92 30.90 29.64 30.13 152,429 +0.34(+1.14%)
Feb 26, 2016 29.64 29.85 29.00 29.79 45,598 +0.41(+1.40%)
Feb 25, 2016 29.03 29.58 28.38 29.38 38,905 +0.67(+2.33%)
Feb 24, 2016 27.89 28.95 27.27 28.71 59,772 +1.00(+3.61%)
Feb 23, 2016 29.51 29.51 27.00 27.71 68,019 -1.45(-4.97%)
Feb 22, 2016 28.72 29.20 28.32 29.16 54,168 +0.82(+2.89%)
Feb 19, 2016 28.78 28.78 27.50 28.34 85,051 +0.00(+0.00%)
Feb 18, 2016 31.49 31.50 28.30 28.34 146,724 -2.36(-7.69%)
Feb 17, 2016 33.32 34.26 29.71 30.70 190,959 +2.22(+7.79%)
Feb 16, 2016 28.96 29.64 27.64 28.48 266,340 +1.67(+6.23%)
Feb 12, 2016 26.81 26.81 26.81 0 -0.14(-0.52%)
Feb 11, 2016 27.30 27.89 26.35 26.95 20,116 -0.80(-2.88%)
Feb 10, 2016 28.41 28.50 27.67 27.75 24,443 +0.22(+0.80%)
Feb 09, 2016 28.03 28.72 27.34 27.53 22,911 -0.91(-3.20%)
Feb 08, 2016 29.21 29.88 27.81 28.44 53,779 -1.97(-6.48%)
Feb 05, 2016 32.23 29.65 30.41 54,861 -1.82(-5.65%)
Feb 04, 2016 32.16 32.52 31.44 32.23 54,418 +0.56(+1.77%)
Feb 03, 2016 31.77 31.77 30.36 31.67 83,953 -0.09(-0.28%)
Feb 02, 2016 32.69 33.01 31.20 31.76 39,866 -0.96(-2.93%)
Feb 01, 2016 33.06 33.06 32.10 32.72 10,012 +0.22(+0.68%)
Jan 29, 2016 31.34 32.68 31.29 32.50 84,613 +0.89(+2.82%)
Jan 28, 2016 31.19 31.93 30.92 31.61 28,463 +0.58(+1.87%)
Jan 27, 2016 32.12 32.70 31.03 31.03 46,751 -1.48(-4.55%)
Jan 26, 2016 33.28 33.28 31.75 32.51 22,107 -0.59(-1.78%)
Jan 25, 2016 33.29 33.71 32.30 33.10 39,098 +0.40(+1.22%)
Jan 22, 2016 33.45 33.48 32.05 32.70 35,390 +0.10(+0.31%)
Jan 21, 2016 29.44 33.30 29.44 32.60 76,461 +2.87(+9.65%)
Jan 20, 2016 29.49 30.31 27.20 29.73 51,563 +0.17(+0.58%)
Jan 19, 2016 30.74 31.29 29.50 29.56 55,058 +0.97(+3.39%)
Jan 18, 2016 28.18 28.93 28.15 28.59 10,867 -0.31(-1.07%)
Jan 15, 2016 29.44 29.44 26.84 28.90 60,149 -0.69(-2.33%)
Jan 14, 2016 30.28 30.52 28.56 29.59 39,248 -1.09(-3.55%)
Jan 13, 2016 33.96 33.96 30.63 30.68 46,089 -3.12(-9.23%)
Jan 12, 2016 34.45 35.08 33.50 33.80 48,238 -0.09(-0.27%)
Jan 11, 2016 35.37 35.37 33.50 33.89 38,676 -1.26(-3.58%)
Jan 08, 2016 34.89 35.68 34.89 35.15 18,152 +0.39(+1.12%)
Jan 07, 2016 35.57 35.75 34.75 34.76 28,230 -0.85(-2.39%)
Jan 06, 2016 35.13 35.66 34.00 35.61 18,691 +0.16(+0.45%)
Jan 05, 2016 36.16 36.82 35.24 35.45 50,031 -0.47(-1.31%)
Jan 04, 2016 35.48 36.00 34.15 35.92 36,602 +0.32(+0.90%)
Dec 31, 2015 35.60 35.60 35.60 0 -0.49(-1.36%)
Dec 30, 2015 35.11 37.00 35.11 36.09 33,269 +1.29(+3.71%)
Dec 29, 2015 34.79 35.60 34.67 34.80 36,054 -0.19(-0.54%)
Dec 24, 2015 34.99 34.99 34.99 0 +0.49(+1.42%)
Dec 23, 2015 34.06 35.10 34.06 34.50 11,095 +0.07(+0.20%)
Dec 22, 2015 34.12 34.55 33.88 34.43 21,874 +0.29(+0.85%)
Dec 21, 2015 35.70 36.06 33.64 34.14 39,899 -1.21(-3.42%)
Dec 18, 2015 37.19 37.19 35.35 35.35 45,371 -1.65(-4.46%)
Dec 17, 2015 36.71 37.44 36.40 37.00 71,876 +0.84(+2.32%)
Dec 16, 2015 35.50 36.34 35.01 36.16 25,733 +1.22(+3.49%)
Dec 15, 2015 33.31 35.02 33.31 34.94 39,172 +1.39(+4.14%)
Dec 14, 2015 34.00 34.14 33.30 33.55 17,343 -0.53(-1.56%)
Dec 11, 2015 33.90 34.22 33.62 34.08 14,138 +0.01(+0.03%)
Dec 10, 2015 33.31 34.33 33.31 34.07 18,281 +0.41(+1.22%)
Dec 09, 2015 35.59 35.59 33.25 33.66 73,347 -2.33(-6.47%)
Dec 08, 2015 36.01 36.39 35.50 35.99 14,721 -0.31(-0.85%)
Dec 07, 2015 36.11 36.56 35.95 36.30 19,418 -0.02(-0.06%)
Dec 04, 2015 36.03 36.45 35.90 36.32 28,749 +0.57(+1.59%)
Dec 03, 2015 35.86 35.86 35.07 35.75 16,725 +0.46(+1.30%)
Dec 02, 2015 35.25 35.43 34.51 35.29 31,500 +0.08(+0.23%)
Dec 01, 2015 35.22 35.70 34.98 35.21 59,222 -0.03(-0.09%)
Nov 30, 2015 36.02 36.02 35.05 35.24 118,550 -0.96(-2.65%)
Nov 27, 2015 36.16 36.20 35.32 36.20 26,591 -0.16(-0.44%)
Nov 26, 2015 35.97 36.75 35.50 36.36 22,262 +1.12(+3.18%)
Nov 25, 2015 36.09 36.58 35.00 35.24 36,571 -0.74(-2.06%)
Nov 24, 2015 38.20 38.20 35.73 35.98 103,452 -2.76(-7.12%)
Nov 23, 2015 38.78 38.74 30,116 +1.12(+2.98%)
Nov 20, 2015 39.49 39.49 37.00 37.62 55,751 -1.56(-3.98%)
Nov 19, 2015 37.33 39.44 36.98 39.18 64,773 +1.88(+5.04%)
Nov 18, 2015 35.78 37.34 35.47 37.30 81,045 +2.06(+5.85%)
Nov 17, 2015 35.05 36.00 34.00 35.24 109,724 -1.32(-3.61%)
Nov 16, 2015 38.31 38.31 35.37 36.56 81,639 -1.36(-3.59%)
Nov 13, 2015 39.21 39.78 37.50 37.92 54,226 -0.47(-1.22%)
Nov 12, 2015 37.02 39.54 36.84 38.39 24,270 +1.02(+2.73%)
Nov 11, 2015 38.20 38.20 36.80 37.37 21,108 -0.79(-2.07%)
Nov 10, 2015 40.96 40.96 37.36 38.16 69,725 -1.94(-4.84%)
Nov 09, 2015 42.10 42.10 39.55 40.10 64,950 -1.80(-4.30%)
Nov 06, 2015 42.75 43.00 41.90 41.90 58,798 +0.18(+0.43%)
Nov 05, 2015 42.72 44.06 41.42 41.72 65,365 +0.22(+0.53%)
Nov 04, 2015 43.99 44.23 38.94 41.50 114,496 +0.20(+0.48%)
Nov 03, 2015 41.19 41.50 39.16 41.30 66,522 +0.78(+1.92%)
Nov 02, 2015 42.36 43.99 40.52 40.52 51,399 -1.54(-3.66%)
Oct 30, 2015 41.32 42.36 41.00 42.06 31,362 +0.45(+1.08%)
Oct 29, 2015 41.13 41.91 39.70 41.61 25,921 +0.46(+1.12%)
Oct 28, 2015 41.00 41.15 40.12 41.15 22,183 +0.28(+0.69%)
Oct 27, 2015 40.51 41.14 39.49 40.87 40,709 -0.15(-0.37%)
Oct 26, 2015 41.70 41.70 40.50 41.02 29,543 -0.71(-1.70%)
Oct 23, 2015 42.96 42.96 41.00 41.73 36,389 -0.18(-0.43%)
Oct 22, 2015 42.17 42.53 41.63 41.91 22,928 -0.09(-0.21%)
Oct 21, 2015 41.05 42.62 40.86 42.00 46,517 +1.10(+2.69%)
Oct 20, 2015 43.60 43.60 40.51 40.90 59,381 -2.49(-5.74%)
Oct 19, 2015 45.36 45.36 43.24 43.39 33,710 -1.07(-2.41%)
Oct 16, 2015 44.25 44.50 43.27 44.46 25,146 +0.61(+1.39%)
Oct 15, 2015 43.50 44.32 43.00 43.85 19,254 +0.41(+0.94%)
Oct 14, 2015 44.22 44.83 41.91 43.44 61,174 +0.22(+0.51%)
Oct 13, 2015 46.08 46.50 43.03 43.22 91,128 -4.73(-9.86%)
Oct 09, 2015 47.95 47.95 47.95 0 -1.77(-3.56%)
Oct 08, 2015 49.58 50.85 47.89 49.72 66,284 +1.22(+2.52%)
Oct 07, 2015 46.97 48.71 46.84 48.50 46,657 +1.39(+2.95%)
Oct 06, 2015 49.00 49.00 45.60 47.11 75,327 -0.89(-1.85%)
Oct 05, 2015 47.47 51.29 47.43 48.00 91,897 +0.72(+1.52%)
Oct 02, 2015 46.88 47.50 45.27 47.28 30,552 +0.90(+1.94%)
Oct 01, 2015 47.46 47.46 44.80 46.38 31,883 -0.28(-0.60%)
Sep 30, 2015 46.03 47.65 45.33 46.66 18,188 +1.41(+3.12%)
Sep 29, 2015 43.04 45.41 43.04 45.25 31,299 +1.00(+2.26%)
Sep 28, 2015 45.09 45.21 43.48 44.25 64,105 -0.96(-2.12%)
Sep 25, 2015 45.08 47.45 44.23 45.21 62,726 +0.75(+1.69%)
Sep 24, 2015 44.62 45.50 42.88 44.46 60,111 -0.27(-0.60%)
Sep 23, 2015 45.14 46.00 43.83 44.73 32,860 +0.25(+0.56%)
Sep 22, 2015 45.48 45.78 43.63 44.48 52,751 -1.57(-3.41%)
Sep 21, 2015 46.10 48.82 45.80 46.05 61,488 -0.89(-1.90%)
Sep 18, 2015 47.50 48.75 45.04 46.94 99,752 -0.31(-0.66%)
Sep 17, 2015 39.49 49.85 39.28 47.25 165,217 +9.16(+24.05%)
Sep 16, 2015 37.84 38.70 37.46 38.09 5,063 +0.87(+2.34%)
Sep 15, 2015 36.49 37.50 36.00 37.22 10,717 +1.22(+3.39%)
Sep 14, 2015 34.60 36.00 34.50 36.00 8,395 +1.10(+3.15%)
Sep 11, 2015 34.88 35.00 34.05 34.90 6,368 +0.90(+2.65%)
Sep 10, 2015 34.43 35.00 34.00 34.00 7,537 -0.40(-1.16%)
Sep 09, 2015 36.00 37.69 34.37 34.40 26,159 -1.11(-3.13%)
Sep 08, 2015 36.30 36.49 35.46 35.51 6,546 +0.01(+0.03%)
Sep 04, 2015 35.50 35.50 35.50 0 -0.59(-1.63%)
Sep 03, 2015 35.30 36.82 35.30 36.09 8,592 +0.79(+2.24%)
Sep 02, 2015 35.50 36.06 34.75 35.30 9,816 +0.32(+0.91%)
Sep 01, 2015 36.24 36.24 34.90 34.98 30,747 -1.73(-4.71%)
Aug 31, 2015 37.00 37.89 36.00 36.71 14,690 -0.28(-0.76%)
Aug 28, 2015 37.35 38.25 36.71 36.99 15,852 -0.58(-1.54%)
Aug 27, 2015 37.80 39.15 37.28 37.57 22,117 -0.08(-0.21%)
Aug 26, 2015 37.91 37.99 35.10 37.65 29,366 +1.62(+4.50%)
Aug 25, 2015 37.55 39.50 35.89 36.03 43,675 +1.03(+2.94%)
Aug 24, 2015 31.05 37.42 30.50 35.00 100,879 -1.68(-4.58%)
Aug 21, 2015 37.75 39.30 36.00 36.68 29,216 -1.90(-4.92%)
Aug 20, 2015 40.91 40.91 38.26 38.58 27,844 -2.33(-5.70%)
Aug 19, 2015 42.25 42.25 40.27 40.91 28,331 -1.61(-3.79%)
Aug 18, 2015 44.32 44.55 42.52 42.52 14,265 -2.84(-6.26%)
Aug 17, 2015 45.51 45.55 43.86 45.36 7,093 -0.12(-0.25%)
Aug 14, 2015 47.18 47.18 44.80 45.48 12,984 -0.98(-2.10%)
Aug 13, 2015 45.74 47.69 45.00 46.45 16,411 +1.19(+2.63%)
Aug 12, 2015 45.60 45.60 43.83 45.26 11,561 -0.79(-1.72%)
Aug 11, 2015 42.92 46.71 42.92 46.05 19,572 +2.99(+6.94%)
Aug 10, 2015 47.20 47.25 42.87 43.06 19,771 -3.45(-7.42%)
Aug 07, 2015 47.53 47.53 45.01 46.51 17,100 -0.81(-1.71%)
Aug 06, 2015 49.98 50.75 46.26 47.32 42,935 -3.06(-6.07%)
Aug 05, 2015 50.56 52.50 50.16 50.38 22,264 -0.02(-0.04%)
Aug 04, 2015 50.68 53.50 50.40 50.40 44,667 +1.52(+3.11%)
Jul 31, 2015 48.88 48.88 48.88 0 -0.62(-1.25%)
Jul 30, 2015 50.00 52.00 47.97 49.50 84,781 +4.98(+11.19%)
Jul 29, 2015 43.95 44.80 43.20 44.52 13,871 +0.27(+0.61%)
Jul 28, 2015 42.86 44.58 42.54 44.25 11,159 +1.39(+3.24%)
Jul 27, 2015 42.99 43.91 41.82 42.86 10,115 -0.70(-1.61%)
Jul 24, 2015 43.84 45.37 43.56 43.56 20,155 +0.73(+1.70%)
Jul 23, 2015 43.29 44.75 42.75 42.83 12,409 +0.77(+1.83%)
Jul 22, 2015 41.89 43.49 41.00 42.06 13,990 -0.94(-2.19%)
Jul 21, 2015 44.16 44.89 41.73 43.00 24,482 -0.64(-1.47%)
Jul 20, 2015 41.89 44.00 41.50 43.64 31,165 +1.74(+4.15%)
Jul 17, 2015 38.50 41.90 38.00 41.90 39,740 +3.90(+10.26%)
Jul 16, 2015 38.01 38.47 37.50 38.00 5,086 +0.10(+0.26%)
Jul 15, 2015 39.99 39.99 37.50 37.90 16,406 -1.55(-3.93%)
Jul 14, 2015 39.62 39.79 39.05 39.45 17,185 +0.70(+1.81%)
Jul 13, 2015 38.00 39.55 38.00 38.75 14,189 +1.27(+3.39%)
Jul 10, 2015 38.42 38.50 37.15 37.48 13,072 +0.23(+0.62%)
Jul 09, 2015 37.65 38.50 36.70 37.25 8,520 +0.20(+0.54%)
Jul 08, 2015 39.00 39.00 37.05 37.05 24,171 -1.96(-5.02%)
Jul 07, 2015 38.46 39.01 36.41 39.01 23,303 +0.55(+1.43%)
Jul 06, 2015 38.45 39.95 38.45 38.46 9,288 -1.34(-3.37%)
Jul 03, 2015 39.00 40.07 39.00 39.80 6,818 +0.55(+1.40%)
Jul 02, 2015 39.68 40.06 38.60 39.25 28,036 -3.13(-7.39%)
Jun 30, 2015 42.38 42.38 42.38 0 +3.61(+9.31%)
Jun 29, 2015 40.34 41.45 38.66 38.77 25,632 -2.43(-5.90%)
Jun 26, 2015 43.45 43.45 40.60 41.20 25,017 -2.10(-4.85%)
Jun 25, 2015 44.99 45.15 42.90 43.30 14,354 -1.30(-2.91%)
Jun 24, 2015 44.49 46.22 42.50 44.60 22,812 +1.19(+2.74%)
Jun 23, 2015 47.13 47.20 43.41 43.41 27,499 -2.09(-4.59%)
Jun 22, 2015 44.69 47.49 44.68 45.50 43,070 +2.30(+5.32%)
Jun 19, 2015 44.44 44.73 40.00 43.20 56,508 -0.30(-0.69%)
Jun 18, 2015 47.20 47.20 42.00 43.50 83,245 -3.69(-7.82%)
Jun 17, 2015 48.80 51.92 47.01 47.19 106,688 +0.24(+0.51%)
Jun 16, 2015 44.89 47.20 44.69 46.95 62,258 +3.45(+7.93%)
Jun 15, 2015 42.00 46.99 41.36 43.50 87,251 +2.05(+4.95%)
Jun 12, 2015 38.92 41.50 38.67 41.45 61,824 +3.80(+10.09%)
Jun 11, 2015 35.50 37.65 35.50 37.65 23,911 +3.15(+9.13%)
Jun 10, 2015 34.83 34.99 34.37 34.50 11,558 -0.49(-1.40%)
Jun 09, 2015 33.29 34.99 33.01 34.99 12,200 +1.35(+4.01%)
Jun 08, 2015 33.98 34.11 33.50 33.64 4,818 -0.34(-1.00%)
Jun 05, 2015 33.97 33.98 33.10 33.98 4,341 +0.53(+1.58%)
Jun 04, 2015 34.99 34.99 31.88 33.45 32,221 -0.74(-2.16%)
Jun 03, 2015 33.98 34.26 33.00 34.19 29,821 +1.06(+3.20%)
Jun 02, 2015 34.72 34.72 33.13 33.13 7,318 -0.72(-2.13%)
Jun 01, 2015 33.73 34.27 33.52 33.85 8,839 +0.33(+0.98%)
May 29, 2015 33.71 34.11 33.50 33.52 15,319 -0.48(-1.41%)
May 28, 2015 34.60 34.60 33.14 34.00 28,756 -0.50(-1.45%)
May 27, 2015 38.00 38.16 33.63 34.50 135,778 -2.42(-6.55%)
May 26, 2015 37.69 36.30 36.92 75,935 -0.34(-0.91%)
May 25, 2015 35.00 37.47 35.00 37.26 105,460 +2.32(+6.64%)
May 22, 2015 32.32 38.00 32.00 34.94 224,174 +3.69(+11.81%)
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.