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

Shopify Inc (TSX: SHOP )

78.73 -1.25 (-1.56%)
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, 2024 108.91 109.99 107.48 107.63 3,113,275 -2.70(-2.45%)
Jan 30, 2024 111.37 111.69 109.77 110.33 2,123,130 -1.70(-1.52%)
Jan 29, 2024 109.70 112.06 109.61 112.03 2,701,217 +2.35(+2.14%)
Jan 26, 2024 108.01 111.25 108.01 109.68 2,026,765 +1.19(+1.10%)
Jan 25, 2024 109.65 110.21 106.87 108.49 1,812,597 -0.76(-0.70%)
Jan 24, 2024 110.50 111.98 109.09 109.25 2,246,000 -0.06(-0.05%)
Jan 23, 2024 108.32 109.96 107.22 109.31 1,639,526 +1.05(+0.97%)
Jan 22, 2024 108.78 111.19 107.33 108.26 2,314,718 +0.76(+0.71%)
Jan 19, 2024 104.61 107.70 102.94 107.50 2,305,148 +2.89(+2.76%)
Jan 18, 2024 108.01 109.36 104.35 104.61 2,799,556 -3.89(-3.59%)
Jan 17, 2024 108.12 108.70 104.91 108.50 3,201,482 -1.29(-1.17%)
Jan 16, 2024 108.25 110.70 107.40 109.79 2,903,322 +0.61(+0.56%)
Jan 15, 2024 108.99 109.89 107.70 109.18 440,896 +0.05(+0.05%)
Jan 12, 2024 108.32 111.04 107.94 109.13 2,168,935 +0.23(+0.21%)
Jan 11, 2024 108.50 110.55 106.35 108.90 1,982,019 +0.44(+0.41%)
Jan 10, 2024 107.97 108.80 106.27 108.46 1,829,053 +1.17(+1.09%)
Jan 09, 2024 103.24 107.51 102.93 107.29 2,829,579 +3.53(+3.40%)
Jan 08, 2024 100.16 104.00 100.12 103.76 2,261,744 +4.18(+4.20%)
Jan 05, 2024 97.78 101.01 97.78 99.58 3,416,954 +1.47(+1.50%)
Jan 04, 2024 95.67 98.87 94.32 98.11 2,419,153 +2.19(+2.28%)
Jan 03, 2024 96.36 97.48 95.12 95.92 2,299,144 -2.47(-2.51%)
Jan 02, 2024 101.97 102.11 97.17 98.39 3,819,964 -4.77(-4.62%)
Dec 29, 2023 103.16 0 -1.47(-1.40%)
Dec 28, 2023 103.30 104.73 102.28 104.63 1,360,456 +1.15(+1.11%)
Dec 27, 2023 103.00 103.82 101.92 103.48 2,086,254 +1.61(+1.58%)
Dec 22, 2023 101.87 0 +0.74(+0.73%)
Dec 21, 2023 102.03 102.96 100.43 101.13 3,242,267 +0.34(+0.34%)
Dec 20, 2023 104.05 104.92 100.36 100.79 4,864,902 -3.71(-3.55%)
Dec 19, 2023 103.13 106.68 103.10 104.50 4,287,581 +1.20(+1.16%)
Dec 18, 2023 101.00 103.64 101.00 103.30 4,404,209 +0.27(+0.26%)
Dec 15, 2023 104.00 104.34 102.25 103.03 14,038,103 -0.89(-0.86%)
Dec 14, 2023 101.00 104.08 100.56 103.92 3,595,842 +4.19(+4.20%)
Dec 13, 2023 98.35 100.00 96.67 99.73 3,848,785 +1.19(+1.21%)
Dec 12, 2023 97.91 98.70 96.75 98.54 2,836,431 -0.34(-0.34%)
Dec 11, 2023 98.19 99.90 97.90 98.88 2,027,607 +0.29(+0.29%)
Dec 08, 2023 96.98 99.20 96.87 98.59 1,892,618 +0.80(+0.82%)
Dec 07, 2023 96.39 98.32 95.04 97.79 2,969,518 +1.08(+1.12%)
Dec 06, 2023 100.11 100.60 96.59 96.71 4,511,034 -4.87(-4.79%)
Dec 05, 2023 97.50 102.50 96.64 101.58 4,168,048 +3.38(+3.44%)
Dec 04, 2023 98.80 99.70 96.68 98.20 3,287,787 -1.52(-1.52%)
Dec 01, 2023 98.00 99.85 96.99 99.72 2,751,567 +0.87(+0.88%)
Nov 30, 2023 99.84 100.38 97.87 98.85 3,741,169 -0.87(-0.87%)
Nov 29, 2023 100.99 101.91 99.26 99.72 3,018,481 -0.11(-0.11%)
Nov 28, 2023 98.50 100.80 98.20 99.83 2,921,976 -0.68(-0.68%)
Nov 27, 2023 98.10 101.45 97.00 100.51 3,976,237 +4.25(+4.42%)
Nov 24, 2023 96.11 96.89 95.61 96.26 2,160,941 -0.44(-0.46%)
Nov 23, 2023 97.44 97.97 96.70 96.70 397,056 -0.43(-0.44%)
Nov 22, 2023 96.40 98.26 95.11 97.13 3,800,987 +1.59(+1.66%)
Nov 21, 2023 94.63 95.75 93.36 95.54 2,972,870 +0.09(+0.09%)
Nov 20, 2023 93.49 96.21 93.28 95.45 2,496,847 +1.58(+1.68%)
Nov 17, 2023 92.28 94.49 91.87 93.87 2,761,461 +1.18(+1.27%)
Nov 16, 2023 92.00 93.73 91.63 92.69 3,458,879 -0.16(-0.17%)
Nov 15, 2023 90.15 93.39 90.00 92.85 4,011,274 +3.08(+3.43%)
Nov 14, 2023 88.21 90.56 88.08 89.77 4,669,871 +3.71(+4.31%)
Nov 13, 2023 84.62 86.13 83.25 86.06 2,184,926 +1.39(+1.64%)
Nov 10, 2023 83.30 85.08 82.84 84.67 3,288,717 +1.24(+1.49%)
Nov 09, 2023 86.24 87.15 83.37 83.43 3,397,714 -3.16(-3.65%)
Nov 08, 2023 85.12 87.04 83.77 86.59 3,077,177 +1.64(+1.93%)
Nov 07, 2023 83.33 85.71 82.67 84.95 3,232,810 +2.16(+2.61%)
Nov 06, 2023 84.17 84.40 81.67 82.79 3,099,565 -1.27(-1.51%)
Nov 03, 2023 82.00 84.47 80.65 84.06 5,931,870 +1.98(+2.41%)
Nov 02, 2023 78.35 82.71 76.50 82.08 6,460,320 +14.42(+21.31%)
Nov 01, 2023 65.81 67.69 65.45 67.66 3,115,350 +2.17(+3.31%)
Oct 31, 2023 64.73 66.02 63.16 65.49 3,668,724 +0.63(+0.97%)
Oct 30, 2023 65.27 66.16 64.09 64.86 3,481,637 +0.51(+0.79%)
Oct 27, 2023 66.63 66.63 63.84 64.35 3,583,692 -0.18(-0.28%)
Oct 26, 2023 67.34 68.18 63.37 64.53 4,559,817 -2.37(-3.54%)
Oct 25, 2023 70.30 70.40 66.73 66.90 3,745,928 -4.97(-6.92%)
Oct 24, 2023 70.55 72.58 70.29 71.87 2,289,603 +2.01(+2.88%)
Oct 23, 2023 69.42 71.06 68.19 69.86 3,275,139 -0.24(-0.34%)
Oct 20, 2023 70.51 71.73 69.30 70.10 3,877,598 -1.00(-1.41%)
Oct 19, 2023 73.00 73.16 70.74 71.10 4,329,497 -1.31(-1.81%)
Oct 18, 2023 74.44 76.73 71.91 72.41 5,530,377 -1.49(-2.02%)
Oct 17, 2023 71.74 74.22 71.74 73.90 3,080,652 +1.37(+1.89%)
Oct 16, 2023 70.76 72.95 69.62 72.53 2,637,019 +2.10(+2.98%)
Oct 13, 2023 73.05 74.05 69.23 70.43 3,431,998 -2.61(-3.57%)
Oct 12, 2023 73.99 75.09 72.50 73.04 2,532,970 -0.68(-0.92%)
Oct 11, 2023 75.37 75.55 73.11 73.72 4,183,838 -1.08(-1.44%)
Oct 10, 2023 73.02 75.50 72.86 74.80 2,337,145 +1.53(+2.09%)
Oct 06, 2023 73.27 0 +1.76(+2.46%)
Oct 05, 2023 71.52 72.23 70.24 71.51 4,081,865 -0.72(-1.00%)
Oct 04, 2023 71.42 72.46 70.49 72.23 3,762,186 +1.79(+2.54%)
Oct 03, 2023 72.50 73.48 69.94 70.44 3,514,330 -3.40(-4.60%)
Oct 02, 2023 73.90 75.42 73.17 73.84 3,028,137 -0.30(-0.40%)
Sep 29, 2023 73.00 75.18 72.90 74.14 4,348,829 +2.36(+3.29%)
Sep 28, 2023 69.02 72.60 68.27 71.78 2,623,700 +1.74(+2.48%)
Sep 27, 2023 70.14 70.89 69.03 70.04 3,032,116 +0.40(+0.57%)
Sep 26, 2023 71.45 72.37 69.46 69.64 3,458,057 -2.47(-3.43%)
Sep 25, 2023 71.00 72.18 71.14 72.11 3,377,210 +0.54(+0.75%)
Sep 22, 2023 73.60 74.31 71.36 71.57 3,475,446 -0.84(-1.16%)
Sep 21, 2023 74.66 75.62 72.39 72.41 3,740,172 -4.33(-5.64%)
Sep 20, 2023 78.54 78.76 76.55 76.74 2,034,610 -1.67(-2.13%)
Sep 19, 2023 79.26 79.39 76.26 78.41 3,051,309 -1.90(-2.37%)
Sep 18, 2023 83.68 84.20 80.10 80.31 3,400,408 -4.62(-5.44%)
Sep 15, 2023 85.73 85.95 83.74 84.93 8,412,941 -0.81(-0.94%)
Sep 14, 2023 85.40 86.25 84.80 85.74 3,160,082 +0.84(+0.99%)
Sep 13, 2023 84.78 85.62 83.72 84.90 2,329,052 -0.52(-0.61%)
Sep 12, 2023 86.50 87.94 85.31 85.42 2,490,254 -2.27(-2.59%)
Sep 11, 2023 86.23 87.93 85.34 87.69 3,252,558 +1.70(+1.98%)
Sep 08, 2023 88.11 88.28 85.66 85.99 2,149,284 -2.66(-3.00%)
Sep 07, 2023 88.41 89.89 86.94 88.65 5,536,889 -1.16(-1.29%)
Sep 06, 2023 88.87 90.33 88.78 89.81 2,832,916 +0.06(+0.07%)
Sep 05, 2023 90.00 90.59 88.95 89.75 2,235,097 -0.98(-1.08%)
Sep 01, 2023 90.73 0 +0.84(+0.93%)
Aug 31, 2023 87.50 90.33 85.65 89.89 6,432,969 +8.68(+10.69%)
Aug 30, 2023 79.40 81.23 79.03 81.21 3,852,016 +1.44(+1.81%)
Aug 29, 2023 76.78 80.17 76.38 79.77 4,093,659 +3.13(+4.08%)
Aug 28, 2023 76.50 77.09 75.73 76.64 1,860,616 +1.07(+1.42%)
Aug 25, 2023 75.33 76.89 73.74 75.57 2,434,135 +0.25(+0.33%)
Aug 24, 2023 77.40 77.54 74.55 75.32 2,606,165 -1.51(-1.97%)
Aug 23, 2023 73.64 77.15 73.58 76.83 3,067,989 +3.63(+4.96%)
Aug 22, 2023 73.82 74.55 73.00 73.20 2,613,393 +0.14(+0.19%)
Aug 21, 2023 72.36 73.42 71.74 73.06 2,447,806 +1.08(+1.50%)
Aug 18, 2023 70.00 72.12 69.45 71.98 2,695,131 -0.08(-0.11%)
Aug 17, 2023 75.10 75.58 71.51 72.06 3,340,032 -2.85(-3.80%)
Aug 16, 2023 74.33 75.72 73.52 74.91 3,605,794 +0.21(+0.28%)
Aug 15, 2023 74.88 75.67 73.85 74.70 3,759,253 -0.67(-0.89%)
Aug 14, 2023 73.49 75.38 73.25 75.37 2,329,459 +1.08(+1.45%)
Aug 11, 2023 75.06 75.29 73.57 74.29 1,870,540 -1.63(-2.15%)
Aug 10, 2023 75.37 76.57 74.44 75.92 2,978,013 +1.81(+2.44%)
Aug 09, 2023 75.38 76.66 74.05 74.11 2,854,615 -1.22(-1.62%)
Aug 08, 2023 76.07 77.32 74.89 75.33 3,362,407 -2.19(-2.83%)
Aug 04, 2023 77.52 0 -1.37(-1.74%)
Aug 03, 2023 82.62 85.75 77.84 78.89 4,887,435 -4.50(-5.40%)
Aug 02, 2023 87.40 88.19 82.71 83.39 7,118,940 -6.23(-6.95%)
Aug 01, 2023 88.50 89.85 87.20 89.62 3,241,555 +0.54(+0.61%)
Jul 31, 2023 88.43 90.04 88.30 89.08 2,938,136 +1.68(+1.92%)
Jul 28, 2023 85.99 87.64 85.84 87.40 2,783,357 +2.74(+3.24%)
Jul 27, 2023 87.40 89.43 84.13 84.66 4,036,951 -0.74(-0.87%)
Jul 26, 2023 85.29 87.05 84.46 85.40 2,866,035 -0.22(-0.26%)
Jul 25, 2023 87.20 87.70 85.58 85.62 2,292,597 -1.53(-1.76%)
Jul 24, 2023 88.42 89.35 86.19 87.15 2,443,407 +0.44(+0.51%)
Jul 21, 2023 87.44 88.01 86.19 86.71 2,245,130 +0.50(+0.58%)
Jul 20, 2023 88.50 89.79 85.70 86.21 5,105,567 -3.70(-4.12%)
Jul 19, 2023 89.38 91.00 88.77 89.91 3,234,939 +1.34(+1.51%)
Jul 18, 2023 90.08 90.60 86.30 88.57 5,710,137 -2.06(-2.27%)
Jul 17, 2023 90.63 92.07 89.60 90.63 2,540,303 +0.08(+0.09%)
Jul 14, 2023 92.75 93.83 90.48 90.55 3,624,032 -1.69(-1.83%)
Jul 13, 2023 88.24 92.41 88.00 92.24 4,783,128 +5.33(+6.13%)
Jul 12, 2023 85.04 86.92 83.97 86.91 4,203,905 +3.31(+3.96%)
Jul 11, 2023 82.69 83.93 82.39 83.60 2,673,440 +1.41(+1.72%)
Jul 10, 2023 81.50 82.37 80.36 82.19 2,087,344 +0.29(+0.35%)
Jul 07, 2023 82.68 84.20 81.82 81.90 3,731,119 -0.75(-0.91%)
Jul 06, 2023 83.95 84.27 81.89 82.65 4,817,773 -2.92(-3.41%)
Jul 05, 2023 85.55 85.94 83.65 85.57 2,930,048 -0.74(-0.86%)
Jul 04, 2023 85.90 86.47 85.87 86.31 627,111 +0.69(+0.81%)
Jun 30, 2023 85.62 0 +1.16(+1.37%)
Jun 29, 2023 86.11 86.14 83.77 84.46 2,269,435 -1.19(-1.39%)
Jun 28, 2023 84.70 87.92 83.94 85.65 2,708,606 +1.55(+1.84%)
Jun 27, 2023 83.91 85.04 82.87 84.10 2,345,089 +0.95(+1.14%)
Jun 26, 2023 83.48 85.50 83.05 83.15 2,139,170 -0.96(-1.14%)
Jun 23, 2023 82.03 84.30 81.37 84.11 2,445,179 +0.64(+0.77%)
Jun 22, 2023 82.34 84.27 81.74 83.47 2,847,689 +0.31(+0.37%)
Jun 21, 2023 84.74 85.64 81.63 83.16 2,728,081 -1.87(-2.20%)
Jun 20, 2023 86.00 88.12 83.93 85.03 3,087,379 -0.50(-0.58%)
Jun 19, 2023 85.50 85.94 85.20 85.53 269,531 +0.00(+0.00%)
Jun 16, 2023 88.55 89.02 85.10 85.53 8,106,176 -1.91(-2.18%)
Jun 15, 2023 87.00 87.65 87.44 3,399,083 +1.31(+1.52%)
May 08, 2023 81.83 87.00 81.71 86.13 5,471,475 +3.09(+3.72%)
May 05, 2023 77.26 83.72 76.86 83.04 5,247,038 +5.39(+6.94%)
May 04, 2023 73.00 81.20 73.00 77.65 9,667,304 +14.60(+23.16%)
May 03, 2023 63.92 65.15 62.94 63.05 3,154,310 -0.67(-1.05%)
May 02, 2023 63.59 64.83 62.80 63.72 2,812,526 -0.32(-0.50%)
May 01, 2023 65.26 66.28 63.84 64.04 2,859,825 -1.60(-2.44%)
Apr 28, 2023 64.15 66.17 64.06 65.64 3,568,306 +0.97(+1.50%)
Apr 27, 2023 64.53 64.75 63.09 64.67 2,683,963 +1.39(+2.20%)
Apr 26, 2023 64.40 64.59 63.01 63.28 3,228,684 -0.06(-0.09%)
Apr 25, 2023 64.50 64.58 63.15 63.34 2,843,593 -1.68(-2.58%)
Apr 24, 2023 66.08 67.02 64.40 65.02 3,000,100 -1.25(-1.89%)
Apr 21, 2023 65.10 66.33 64.83 66.27 4,879,316 +1.72(+2.66%)
Apr 20, 2023 65.25 65.63 64.19 64.55 5,998,203 -1.46(-2.21%)
Apr 19, 2023 65.01 66.42 64.90 66.01 2,967,731 +0.09(+0.14%)
Apr 18, 2023 65.50 66.72 65.13 65.92 3,256,375 +0.94(+1.45%)
Apr 17, 2023 61.85 65.44 61.46 64.98 4,268,238 +2.99(+4.82%)
Apr 14, 2023 60.84 62.11 60.20 61.99 2,783,593 +1.00(+1.64%)
Apr 13, 2023 61.19 62.47 60.86 60.99 3,206,791 +0.10(+0.16%)
Apr 12, 2023 63.45 65.63 60.80 60.89 6,300,119 +0.56(+0.93%)
Apr 11, 2023 60.94 61.51 59.53 60.33 3,323,602 -0.91(-1.49%)
Apr 10, 2023 60.54 61.61 59.67 61.24 2,592,611 +0.06(+0.10%)
Apr 06, 2023 61.18 0 +0.33(+0.54%)
Apr 05, 2023 63.71 63.76 60.81 60.85 3,779,676 -3.17(-4.95%)
Apr 04, 2023 64.03 64.77 63.71 64.02 3,064,150 +0.05(+0.08%)
Apr 03, 2023 63.71 64.08 62.65 63.97 3,808,041 -0.83(-1.28%)
Mar 31, 2023 63.10 65.15 62.19 64.80 4,030,121 +1.89(+3.00%)
Mar 30, 2023 63.98 64.02 62.30 62.91 3,102,952 -0.40(-0.63%)
Mar 29, 2023 60.90 63.39 60.85 63.31 4,156,423 +3.06(+5.08%)
Mar 28, 2023 61.48 62.00 59.90 60.25 3,239,827 -1.33(-2.16%)
Mar 27, 2023 62.37 62.84 60.59 61.58 2,620,516 -0.15(-0.24%)
Mar 24, 2023 62.15 62.78 60.86 61.73 2,779,976 -1.06(-1.69%)
Mar 23, 2023 62.62 64.04 61.89 62.79 3,808,040 +1.10(+1.78%)
Mar 22, 2023 62.68 64.62 61.38 61.69 3,623,560 -1.04(-1.66%)
Mar 21, 2023 60.21 63.14 60.20 62.73 3,471,877 +2.80(+4.67%)
Mar 20, 2023 60.60 60.64 58.57 59.93 2,950,941 -1.43(-2.33%)
Mar 17, 2023 60.73 62.25 60.20 61.36 6,835,625 +0.04(+0.07%)
Mar 16, 2023 59.60 61.56 57.90 61.32 4,318,734 +1.40(+2.34%)
Mar 15, 2023 58.69 59.96 58.02 59.92 3,798,217 +0.04(+0.07%)
Mar 14, 2023 58.59 60.41 58.59 59.88 3,698,627 +2.50(+4.36%)
Mar 13, 2023 55.87 58.65 54.78 57.38 5,369,197 +0.05(+0.09%)
Mar 10, 2023 58.07 58.71 55.98 57.33 4,965,537 -2.14(-3.60%)
Mar 09, 2023 60.30 63.27 59.10 59.47 4,594,517 -0.78(-1.29%)
Mar 08, 2023 58.26 60.43 57.84 60.25 2,880,182 +1.85(+3.17%)
Mar 07, 2023 58.86 59.70 57.94 58.40 3,664,023 -0.80(-1.35%)
Mar 06, 2023 59.55 59.98 58.82 59.20 2,849,462 +0.21(+0.36%)
Mar 03, 2023 56.43 59.10 56.22 58.99 3,318,058 +3.02(+5.40%)
Mar 02, 2023 53.28 56.30 53.16 55.97 3,230,275 +1.43(+2.62%)
Mar 01, 2023 56.18 56.46 54.50 54.54 3,255,846 -1.64(-2.92%)
Feb 28, 2023 54.99 56.34 54.88 56.18 3,645,450 +1.24(+2.26%)
Feb 27, 2023 55.55 55.70 53.92 54.94 2,695,005 -0.49(-0.88%)
Feb 24, 2023 55.36 56.10 54.43 55.43 3,887,915 -1.95(-3.40%)
Feb 23, 2023 57.99 57.99 55.56 57.38 3,644,604 +0.37(+0.65%)
Feb 22, 2023 56.96 58.09 55.61 57.01 4,248,318 +0.95(+1.69%)
Feb 21, 2023 56.84 57.87 55.64 56.06 3,727,410 -2.64(-4.50%)
Feb 17, 2023 58.70 0 -1.69(-2.80%)
Feb 16, 2023 61.95 63.07 59.60 60.39 7,161,535 -11.05(-15.47%)
Feb 15, 2023 68.39 71.90 67.40 71.44 4,427,273 +4.62(+6.91%)
Feb 14, 2023 65.21 67.62 64.18 66.82 3,140,874 +1.79(+2.75%)
Feb 13, 2023 64.68 65.47 64.04 65.03 2,588,087 +0.59(+0.92%)
Feb 10, 2023 65.52 65.58 63.27 64.44 3,159,911 -2.42(-3.62%)
Feb 09, 2023 68.25 68.63 66.51 66.86 4,456,563 -0.12(-0.18%)
Feb 08, 2023 68.49 69.34 66.92 66.98 3,810,455 -1.84(-2.67%)
Feb 07, 2023 69.43 69.73 66.38 68.82 4,309,337 -0.52(-0.75%)
Feb 06, 2023 69.23 71.06 69.18 69.34 2,971,556 -1.59(-2.24%)
Feb 03, 2023 68.87 73.03 68.44 70.93 6,173,167 -0.46(-0.64%)
Feb 02, 2023 70.65 72.49 69.78 71.39 5,984,882 +4.60(+6.89%)
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.