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 (%)
Sep 30, 2019 404.87 418.90 400.75 412.30 255,680 +7.40(+1.83%)
Sep 27, 2019 415.75 419.88 400.01 404.90 187,898 -10.82(-2.60%)
Sep 26, 2019 418.36 418.54 401.33 415.72 212,803 -1.82(-0.44%)
Sep 25, 2019 385.20 418.83 380.21 417.54 352,529 +26.82(+6.86%)
Sep 24, 2019 414.76 418.65 381.76 390.72 459,238 -24.78(-5.96%)
Sep 23, 2019 420.24 431.59 412.38 415.50 195,883 -7.63(-1.80%)
Sep 20, 2019 431.52 439.51 413.87 423.13 483,752 -7.52(-1.75%)
Sep 19, 2019 435.00 440.19 426.80 430.65 151,802 -2.15(-0.50%)
Sep 18, 2019 439.00 439.00 423.10 432.80 238,281 -2.87(-0.66%)
Sep 17, 2019 432.97 444.52 428.19 435.67 294,791 -11.81(-2.64%)
Sep 16, 2019 435.00 455.00 433.87 447.48 234,740 -1.75(-0.39%)
Sep 13, 2019 474.80 474.80 448.42 449.23 316,760 -21.87(-4.64%)
Sep 12, 2019 467.06 475.20 463.50 471.10 301,453 +12.82(+2.80%)
Sep 11, 2019 444.72 462.48 442.01 458.28 374,101 +15.30(+3.45%)
Sep 10, 2019 464.99 467.71 440.41 442.98 315,009 -29.07(-6.16%)
Sep 09, 2019 504.79 505.00 461.50 472.05 453,087 -29.65(-5.91%)
Sep 06, 2019 517.35 521.75 501.25 501.70 240,741 -17.81(-3.43%)
Sep 05, 2019 515.59 519.68 502.70 519.51 299,175 +8.18(+1.60%)
Sep 04, 2019 519.80 521.81 506.30 511.33 275,828 -1.25(-0.24%)
Sep 03, 2019 511.11 524.64 507.68 512.58 305,400 -0.24(-0.05%)
Aug 30, 2019 512.82 512.82 512.82 0 -9.24(-1.77%)
Aug 29, 2019 533.37 536.74 521.28 522.06 309,380 -3.57(-0.68%)
Aug 28, 2019 540.62 542.75 519.86 525.63 365,745 -15.86(-2.93%)
Aug 27, 2019 533.57 543.76 529.50 541.49 486,875 +17.15(+3.27%)
Aug 26, 2019 515.74 528.15 511.25 524.34 296,581 +15.93(+3.13%)
Aug 23, 2019 518.76 533.00 506.94 508.41 450,843 -8.64(-1.67%)
Aug 22, 2019 520.00 522.00 505.96 517.05 308,064 -2.02(-0.39%)
Aug 21, 2019 506.80 519.69 501.00 519.07 305,620 +19.92(+3.99%)
Aug 20, 2019 481.00 501.50 479.77 499.15 290,376 +17.53(+3.64%)
Aug 19, 2019 482.80 486.09 477.00 481.62 186,730 +5.08(+1.07%)
Aug 16, 2019 475.69 479.45 467.51 476.54 246,678 +9.02(+1.93%)
Aug 15, 2019 473.16 479.10 463.86 467.52 311,723 -2.55(-0.54%)
Aug 14, 2019 476.93 488.16 463.00 470.07 405,289 -18.42(-3.77%)
Aug 13, 2019 483.98 491.88 469.59 488.49 328,455 +2.81(+0.58%)
Aug 12, 2019 483.54 492.50 477.90 485.68 323,046 -2.68(-0.55%)
Aug 09, 2019 468.65 490.95 468.51 488.36 444,014 +15.26(+3.23%)
Aug 08, 2019 456.29 474.25 455.30 473.10 337,202 +19.45(+4.29%)
Aug 07, 2019 436.46 456.16 436.46 453.65 348,087 +11.77(+2.66%)
Aug 06, 2019 435.00 442.61 430.00 441.88 367,929 +2.93(+0.67%)
Aug 02, 2019 438.95 438.95 438.95 0 -12.63(-2.80%)
Aug 01, 2019 441.80 463.00 435.00 451.58 613,047 +32.17(+7.67%)
Jul 31, 2019 415.86 421.64 410.11 419.41 303,833 +5.58(+1.35%)
Jul 30, 2019 414.80 424.62 409.41 413.83 223,707 -6.64(-1.58%)
Jul 29, 2019 445.15 445.15 413.00 420.47 427,466 -22.52(-5.08%)
Jul 26, 2019 441.39 446.77 438.60 442.99 195,930 +4.20(+0.96%)
Jul 25, 2019 434.50 445.48 430.69 438.79 234,332 +5.45(+1.26%)
Jul 24, 2019 433.76 435.90 425.56 433.34 194,845 -0.66(-0.15%)
Jul 23, 2019 443.87 446.00 432.00 434.00 231,926 -5.46(-1.24%)
Jul 22, 2019 434.18 446.50 433.97 439.46 185,842 +8.41(+1.95%)
Jul 19, 2019 435.15 442.99 430.61 431.05 212,085 -0.38(-0.09%)
Jul 18, 2019 424.38 434.50 422.48 431.43 244,005 +6.78(+1.60%)
Jul 17, 2019 417.94 439.63 416.58 424.65 324,576 +9.05(+2.18%)
Jul 16, 2019 422.60 423.33 411.72 415.60 193,649 -7.20(-1.70%)
Jul 15, 2019 403.74 423.10 399.00 422.80 219,197 +18.74(+4.64%)
Jul 12, 2019 410.96 411.77 395.10 404.06 236,825 -7.15(-1.74%)
Jul 11, 2019 416.86 417.92 411.19 411.21 171,238 -6.03(-1.45%)
Jul 10, 2019 425.05 427.10 416.59 417.24 220,803 -5.50(-1.30%)
Jul 09, 2019 423.21 426.00 419.36 422.74 291,737 +1.27(+0.30%)
Jul 08, 2019 409.80 431.49 408.80 421.47 324,697 +10.88(+2.65%)
Jul 05, 2019 408.33 410.59 398.40 410.59 274,109 -3.45(-0.83%)
Jul 04, 2019 411.01 414.99 409.33 414.04 52,540 +3.69(+0.90%)
Jul 03, 2019 408.63 416.19 405.70 410.35 190,966 +1.15(+0.28%)
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.