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 (%)
Jan 31, 2020 635.20 639.09 613.08 616.33 286,483 -12.56(-2.00%)
Jan 30, 2020 622.28 631.64 615.00 628.89 234,614 +6.07(+0.97%)
Jan 29, 2020 624.30 633.35 620.86 622.82 247,482 +7.40(+1.20%)
Jan 28, 2020 599.65 616.99 595.85 615.42 231,843 +20.55(+3.45%)
Jan 27, 2020 591.14 605.60 575.15 594.87 266,039 -16.97(-2.77%)
Jan 24, 2020 620.38 625.50 602.11 611.84 242,380 -4.04(-0.66%)
Jan 23, 2020 610.01 622.21 605.42 615.88 340,573 +5.57(+0.91%)
Jan 22, 2020 616.00 626.20 608.70 610.31 309,536 +1.55(+0.25%)
Jan 21, 2020 595.39 617.85 593.01 608.76 270,384 +11.79(+1.97%)
Jan 20, 2020 592.00 598.00 591.02 596.97 56,473 +2.40(+0.40%)
Jan 17, 2020 590.77 599.52 589.74 594.57 219,190 +6.27(+1.07%)
Jan 16, 2020 592.53 592.53 583.00 588.30 306,937 +2.66(+0.45%)
Jan 15, 2020 577.91 590.83 577.82 585.64 353,888 +9.33(+1.62%)
Jan 14, 2020 576.73 582.00 563.11 576.31 325,823 +1.17(+0.20%)
Jan 13, 2020 566.22 582.75 566.01 575.14 274,775 +14.24(+2.54%)
Jan 10, 2020 565.00 572.00 558.26 560.90 225,062 -0.67(-0.12%)
Jan 09, 2020 552.11 564.59 552.11 561.57 344,438 +16.55(+3.04%)
Jan 08, 2020 540.19 550.65 536.28 545.02 656,767 +5.99(+1.11%)
Jan 07, 2020 537.42 549.85 533.51 539.03 296,463 +3.99(+0.75%)
Jan 06, 2020 517.61 536.22 514.74 535.04 347,279 +9.97(+1.90%)
Jan 03, 2020 521.06 530.10 516.01 525.07 205,715 -5.00(-0.94%)
Jan 02, 2020 524.82 530.33 517.98 530.07 196,566 +13.77(+2.67%)
Dec 31, 2019 516.30 516.30 516.30 0 -1.49(-0.29%)
Dec 30, 2019 535.36 535.36 512.57 517.79 162,031 -16.97(-3.17%)
Dec 27, 2019 539.97 544.00 528.00 534.76 156,355 +9.37(+1.78%)
Dec 24, 2019 525.39 525.39 525.39 0 +13.77(+2.69%)
Dec 23, 2019 516.83 524.99 510.37 511.62 243,940 -1.60(-0.31%)
Dec 20, 2019 516.20 524.99 510.29 513.22 715,483 -2.84(-0.55%)
Dec 19, 2019 520.99 526.66 513.85 516.06 178,895 -4.50(-0.86%)
Dec 18, 2019 513.00 530.17 512.97 520.56 391,152 +9.71(+1.90%)
Dec 17, 2019 517.20 521.97 500.77 510.85 252,381 -6.57(-1.27%)
Dec 16, 2019 513.98 521.26 502.85 517.42 221,975 +8.99(+1.77%)
Dec 13, 2019 488.94 516.60 488.90 508.43 312,816 +18.82(+3.84%)
Dec 12, 2019 491.65 495.02 481.22 489.61 227,538 -2.10(-0.43%)
Dec 11, 2019 487.50 493.50 483.97 491.71 167,750 +4.67(+0.96%)
Dec 10, 2019 494.00 494.00 482.65 487.04 184,994 -2.90(-0.59%)
Dec 09, 2019 484.20 503.85 483.00 489.94 259,911 +6.59(+1.36%)
Dec 06, 2019 487.00 493.68 478.35 483.35 169,509 +4.10(+0.86%)
Dec 05, 2019 490.51 496.11 475.00 479.25 212,109 -11.52(-2.35%)
Dec 04, 2019 464.39 497.27 463.65 490.77 329,991 +24.35(+5.22%)
Dec 03, 2019 427.27 467.00 427.23 466.42 248,558 +26.21(+5.95%)
Dec 02, 2019 447.18 447.39 414.38 440.21 265,800 -5.24(-1.18%)
Nov 29, 2019 452.88 457.50 445.45 445.45 128,216 -8.55(-1.88%)
Nov 28, 2019 453.21 455.49 452.17 454.00 39,233 +0.81(+0.18%)
Nov 27, 2019 449.70 455.13 438.00 453.19 224,365 +9.62(+2.17%)
Nov 26, 2019 422.67 447.42 422.22 443.57 364,734 +21.72(+5.15%)
Nov 25, 2019 419.31 424.20 415.77 421.85 131,691 +3.59(+0.86%)
Nov 22, 2019 421.14 424.45 411.50 418.26 130,635 -1.60(-0.38%)
Nov 21, 2019 424.06 427.10 417.99 419.86 131,694 -1.90(-0.45%)
Nov 20, 2019 417.56 431.71 415.08 421.76 167,186 +2.11(+0.50%)
Nov 19, 2019 430.50 430.52 417.00 419.65 160,297 -7.01(-1.64%)
Nov 18, 2019 413.18 430.37 410.50 426.66 234,582 +13.47(+3.26%)
Nov 15, 2019 417.00 418.10 410.00 413.19 107,229 -0.62(-0.15%)
Nov 14, 2019 416.52 424.00 410.48 413.81 132,845 -2.47(-0.59%)
Nov 13, 2019 402.77 417.25 401.57 416.28 254,639 +11.38(+2.81%)
Nov 12, 2019 402.62 410.70 401.00 404.90 144,043 +3.49(+0.87%)
Nov 11, 2019 393.69 403.36 388.59 401.41 160,237 +7.66(+1.95%)
Nov 08, 2019 372.01 395.10 372.01 393.75 194,491 +17.21(+4.57%)
Nov 07, 2019 389.99 392.00 372.57 376.54 210,325 -12.45(-3.20%)
Nov 06, 2019 389.19 396.20 384.93 388.99 196,941 -0.16(-0.04%)
Nov 05, 2019 405.91 405.91 387.65 389.15 234,879 -16.08(-3.97%)
Nov 04, 2019 421.03 422.36 399.75 405.23 238,245 -10.96(-2.63%)
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.