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

Shopify Inc (TSX: SHOP )

78.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2019 304.00 332.76 304.00 325.75 554,233 +22.71(+7.49%)
Apr 29, 2019 302.32 307.65 301.25 303.04 224,937 +3.94(+1.32%)
Apr 26, 2019 296.21 303.13 295.50 299.10 273,017 +3.73(+1.26%)
Apr 25, 2019 297.77 299.75 292.48 295.37 177,320 -0.96(-0.32%)
Apr 24, 2019 301.60 301.81 294.72 296.33 240,165 -3.46(-1.15%)
Apr 23, 2019 302.10 305.11 298.28 299.79 280,854 +0.30(+0.10%)
Apr 22, 2019 293.25 301.49 293.25 299.49 203,640 +4.04(+1.37%)
Apr 18, 2019 295.45 295.45 295.45 0 +5.92(+2.04%)
Apr 17, 2019 288.54 291.21 281.88 289.53 193,563 +2.05(+0.71%)
Apr 16, 2019 294.19 296.21 285.44 287.48 272,577 -4.19(-1.44%)
Apr 15, 2019 286.56 294.19 284.24 291.67 248,573 +5.20(+1.82%)
Apr 12, 2019 284.70 286.50 282.89 286.47 394,565 +4.30(+1.52%)
Apr 11, 2019 277.82 282.93 276.04 282.17 263,703 +7.02(+2.55%)
Apr 10, 2019 272.10 276.10 270.63 275.15 239,552 +3.33(+1.23%)
Apr 09, 2019 264.52 272.05 262.27 271.82 380,413 +5.40(+2.03%)
Apr 08, 2019 262.24 267.39 260.83 266.42 264,575 +2.86(+1.09%)
Apr 05, 2019 261.46 265.00 260.83 263.56 239,158 +3.31(+1.27%)
Apr 04, 2019 273.71 273.71 254.23 260.25 580,038 -13.45(-4.91%)
Apr 03, 2019 270.33 274.10 265.20 273.70 342,644 +4.86(+1.81%)
Apr 02, 2019 275.25 275.25 264.50 268.84 404,847 -5.54(-2.02%)
Apr 01, 2019 278.91 280.26 271.50 274.38 249,846 -1.48(-0.54%)
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%)
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.