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

Shopify Inc (TSX: SHOP )

83.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 2037 2074 1936 1941 319,466 -58.97(-2.95%)
Nov 29, 2021 2013 2019 1948 2000 197,223 -3.95(-0.20%)
Nov 26, 2021 2100 2120 2001 2004 167,707 -71.09(-3.43%)
Nov 25, 2021 2084 2107 2046 2075 58,567 +15.04(+0.73%)
Nov 24, 2021 1979 2079 1955 2060 238,541 +66.06(+3.31%)
Nov 23, 2021 2027 2047 1950 1994 180,381 -33.73(-1.66%)
Nov 22, 2021 2165 2165 2006 2028 205,822 -112.15(-5.24%)
Nov 19, 2021 2165 2229 2132 2140 140,213 +21.35(+1.01%)
Nov 18, 2021 2074 2122 2110 2118 118,879 +52.48(+2.54%)
Nov 17, 2021 2088 2107 2064 2066 122,305 -38.68(-1.84%)
Nov 16, 2021 2070 2147 2045 2105 123,805 +31.85(+1.54%)
Nov 15, 2021 2066 2129 2045 2073 169,404 -22.19(-1.06%)
Nov 12, 2021 1898 2101 1898 2095 324,499 +217.36(+11.58%)
Nov 11, 2021 1880 1903 1874 1878 75,237 +34.82(+1.89%)
Nov 10, 2021 1914 1843 106,353 -92.47(-4.78%)
Nov 09, 2021 1917 1946 1897 1935 94,921 +24.56(+1.29%)
Nov 08, 2021 1915 1948 1902 1911 103,361 +8.17(+0.43%)
Nov 05, 2021 1925 1929 1881 1903 139,497 -17.07(-0.89%)
Nov 04, 2021 1870 1930 1862 1920 152,353 +68.24(+3.69%)
Nov 03, 2021 1859 1860 1807 1851 64,842 +20.11(+1.10%)
Nov 02, 2021 1890 1903 1825 1831 151,914 -58.54(-3.10%)
Nov 01, 2021 1823 1894 1838 1890 235,845 +82.81(+4.58%)
Oct 29, 2021 1772 1842 1756 1807 192,242 +6.98(+0.39%)
Oct 28, 2021 1661 1851 1647 1800 384,587 +118.37(+7.04%)
Oct 27, 2021 1708 1711 1652 1682 150,615 -6.96(-0.41%)
Oct 26, 2021 1771 1689 180,163 -77.22(-4.37%)
Oct 25, 2021 1766 1782 1730 1766 123,966 +1.52(+0.09%)
Oct 22, 2021 1819 1819 1739 1764 187,343 -86.25(-4.66%)
Oct 21, 2021 1818 1863 1815 1851 65,557 +16.53(+0.90%)
Oct 20, 2021 1852 1856 1803 1834 75,717 -2.77(-0.15%)
Oct 19, 2021 1829 1854 1820 1837 85,486 +22.55(+1.24%)
Oct 18, 2021 1758 1815 1757 1814 77,082 +50.90(+2.89%)
Oct 15, 2021 1755 1770 1730 1763 70,499 +21.74(+1.25%)
Oct 14, 2021 1760 1764 1735 1742 60,896 +0.96(+0.06%)
Oct 13, 2021 1713 1741 1706 1741 76,983 +49.75(+2.94%)
Oct 12, 2021 1709 1718 1684 1691 123,844 -26.42(-1.54%)
Oct 08, 2021 1717 1717 1717 0 -39.47(-2.25%)
Oct 07, 2021 1729 1763 1719 1757 130,389 +58.32(+3.43%)
Oct 06, 2021 1654 1710 1650 1698 125,975 +42.48(+2.57%)
Oct 05, 2021 1655 1702 1655 1656 102,684 +1.26(+0.08%)
Oct 04, 2021 1675 1675 1617 1655 127,218 -52.32(-3.06%)
Oct 01, 2021 1714 1735 1693 1707 103,834 -12.15(-0.71%)
Sep 30, 2021 1725 1747 1713 1719 141,511 +1.31(+0.08%)
Sep 29, 2021 1750 1769 1711 1718 121,105 -16.99(-0.98%)
Sep 28, 2021 1790 1801 1726 1735 176,995 -87.78(-4.82%)
Sep 27, 2021 1810 1832 1790 1823 146,002 -5.61(-0.31%)
Sep 24, 2021 1862 1868 1809 1828 79,616 -38.96(-2.09%)
Sep 23, 2021 1865 1876 1845 1867 57,571 -4.67(-0.25%)
Sep 22, 2021 1850 1874 1837 1872 105,509 +28.62(+1.55%)
Sep 21, 2021 1856 1856 1827 1843 131,197 +7.70(+0.42%)
Sep 20, 2021 1850 1877 1800 1836 174,966 -59.63(-3.15%)
Sep 17, 2021 1846 1896 1844 1895 476,773 +24.94(+1.33%)
Sep 16, 2021 1861 1875 1839 1870 77,817 +8.88(+0.48%)
Sep 15, 2021 1850 1866 1814 1861 115,593 +22.47(+1.22%)
Sep 14, 2021 1866 1874 1831 1839 190,101 -27.74(-1.49%)
Sep 13, 2021 1898 1898 1815 1867 243,528 -15.12(-0.80%)
Sep 10, 2021 1914 1914 1875 1882 82,190 -20.02(-1.05%)
Sep 09, 2021 1883 1922 1883 1902 96,048 +26.55(+1.42%)
Sep 08, 2021 1942 1947 1871 1875 145,209 -69.51(-3.57%)
Sep 07, 2021 1957 1967 1924 1945 125,080 -1.70(-0.09%)
Sep 03, 2021 1946 1946 1946 0 +11.53(+0.60%)
Sep 02, 2021 1943 1993 1933 1935 115,987 -7.61(-0.39%)
Sep 01, 2021 1934 1958 1919 1943 78,814 +15.97(+0.83%)
Aug 31, 2021 1960 1962 1919 1927 144,660 -25.41(-1.30%)
Aug 30, 2021 1940 1965 1925 1952 57,384 +17.86(+0.92%)
Aug 27, 2021 1928 1944 1921 1934 69,591 +13.71(+0.71%)
Aug 26, 2021 1949 1963 1920 1920 61,454 -33.00(-1.69%)
Aug 25, 2021 1948 1965 1908 1953 120,329 +13.62(+0.70%)
Aug 24, 2021 1904 1967 1904 1940 113,039 +63.50(+3.38%)
Aug 23, 2021 1851 1881 1845 1876 59,177 +14.36(+0.77%)
Aug 20, 2021 1893 1914 1850 1862 107,401 -19.15(-1.02%)
Aug 19, 2021 1872 1916 1871 1881 67,049 -5.66(-0.30%)
Aug 18, 2021 1871 1910 1860 1887 91,620 +15.91(+0.85%)
Aug 17, 2021 1861 1882 1842 1871 80,503 -1.20(-0.06%)
Aug 16, 2021 1872 1925 1850 1872 92,664 -2.60(-0.14%)
Aug 13, 2021 1890 1890 1852 1875 57,718 -6.86(-0.36%)
Aug 12, 2021 1867 1895 1829 1882 72,883 +24.01(+1.29%)
Aug 11, 2021 1918 1921 1853 1858 89,440 -54.94(-2.87%)
Aug 10, 2021 1949 1990 1898 1912 238,923 -36.43(-1.87%)
Aug 09, 2021 1902 1950 1896 1949 344,456 +33.41(+1.74%)
Aug 06, 2021 1920 1943 1888 1915 111,758 -16.21(-0.84%)
Aug 05, 2021 1955 1967 1923 1932 132,457 -20.64(-1.06%)
Aug 04, 2021 1918 1955 1903 1952 92,954 +42.23(+2.21%)
Aug 03, 2021 1938 1956 1883 1910 175,295 +37.08(+1.98%)
Jul 30, 2021 1873 1873 1873 0 -26.38(-1.39%)
Jul 29, 2021 1904 1938 1878 1899 160,689 -31.28(-1.62%)
Jul 28, 2021 1981 1988 1887 1931 222,593 -27.64(-1.41%)
Jul 27, 2021 1995 2014 1904 1958 252,827 -29.42(-1.48%)
Jul 26, 2021 2073 2076 1980 1988 220,787 -80.73(-3.90%)
Jul 23, 2021 2022 2070 2009 2068 159,638 +64.94(+3.24%)
Jul 22, 2021 1975 2014 1972 2004 161,473 +31.50(+1.60%)
Jul 21, 2021 1930 1973 1920 1972 169,808 +37.07(+1.92%)
Jul 20, 2021 1881 1944 1862 1935 184,968 +59.82(+3.19%)
Jul 19, 2021 1799 1883 1777 1875 192,435 +55.49(+3.05%)
Jul 16, 2021 1822 1840 1800 1820 119,301 +4.84(+0.27%)
Jul 15, 2021 1856 1858 1791 1815 121,096 -15.25(-0.83%)
Jul 14, 2021 1912 1930 1825 1830 157,870 -69.82(-3.68%)
Jul 13, 2021 1870 1919 1867 1900 97,681 +37.62(+2.02%)
Jul 12, 2021 1884 1913 1841 1862 86,231 -0.73(-0.04%)
Jul 09, 2021 1838 1864 1822 1863 102,607 +24.94(+1.36%)
Jul 08, 2021 1850 1881 1821 1838 163,580 -60.63(-3.19%)
Jul 07, 2021 1936 1975 1886 1899 191,284 -17.70(-0.92%)
Jul 06, 2021 1815 1918 1815 1916 200,784 +102.18(+5.63%)
Jul 05, 2021 1813 1819 1803 1814 29,689 +5.93(+0.33%)
Jul 02, 2021 1813 1850 1787 1808 91,386 -4.62(-0.25%)
Jun 30, 2021 1813 1813 1813 0 -25.90(-1.41%)
Jun 29, 2021 1856 1874 1827 1839 97,209 -5.90(-0.32%)
Jun 28, 2021 1831 1880 1825 1845 102,713 +32.25(+1.78%)
Jun 25, 2021 1829 1829 1757 1812 134,358 -10.42(-0.57%)
Jun 24, 2021 1860 1881 1817 1823 152,317 -25.25(-1.37%)
Jun 23, 2021 1852 1880 1837 1848 121,045 -2.27(-0.12%)
Jun 22, 2021 1832 1875 1816 1850 186,219 +26.66(+1.46%)
Jun 21, 2021 1830 1920 1801 1824 290,659 +3.33(+0.18%)
Jun 18, 2021 1786 1846 1775 1820 522,524 +30.36(+1.70%)
Jun 17, 2021 1671 1805 1667 1790 244,542 +119.54(+7.16%)
Jun 16, 2021 1616 1685 1609 1670 205,640 +58.36(+3.62%)
Jun 15, 2021 1598 1642 1567 1612 163,395 +26.28(+1.66%)
Jun 14, 2021 1518 1591 1516 1586 153,618 +67.75(+4.46%)
Jun 11, 2021 1493 1519 1492 1518 74,104 +24.83(+1.66%)
Jun 10, 2021 1472 1496 1450 1493 75,641 +21.23(+1.44%)
Jun 09, 2021 1487 1498 1472 1472 56,137 -16.26(-1.09%)
Jun 08, 2021 1496 1514 1465 1488 105,839 +5.34(+0.36%)
Jun 07, 2021 1460 1488 1435 1483 183,845 +25.79(+1.77%)
Jun 04, 2021 1457 1480 1453 1457 68,052 +8.19(+0.57%)
Jun 03, 2021 1475 1487 1447 1449 115,959 -30.51(-2.06%)
Jun 02, 2021 1522 1523 1469 1479 118,553 -31.25(-2.07%)
Jun 01, 2021 1512 1538 1495 1511 153,922 +30.40(+2.05%)
May 31, 2021 1509 1509 1479 1480 68,660 -22.10(-1.47%)
May 28, 2021 1510 1536 1500 1502 119,112 +9.60(+0.64%)
May 27, 2021 1490 1516 1468 1493 325,709 -6.58(-0.44%)
May 26, 2021 1515 1535 1492 1499 119,478 +2.72(+0.18%)
May 25, 2021 1526 1542 1485 1497 177,942 +22.90(+1.55%)
May 21, 2021 1474 1474 1474 0 +9.44(+0.64%)
May 20, 2021 1426 1476 1417 1464 154,809 +45.12(+3.18%)
May 19, 2021 1325 1420 1325 1419 216,398 +53.57(+3.92%)
May 18, 2021 1330 1388 1321 1366 161,343 +43.05(+3.25%)
May 17, 2021 1310 1343 1295 1323 88,701 +8.13(+0.62%)
May 14, 2021 1285 1318 1264 1314 118,156 +39.48(+3.10%)
May 13, 2021 1340 1345 1252 1275 169,200 -40.50(-3.08%)
May 12, 2021 1310 1334 1280 1315 138,843 -27.40(-2.04%)
May 11, 2021 1252 1355 1249 1343 203,477 +39.61(+3.04%)
May 10, 2021 1339 1339 1286 1303 234,559 -42.08(-3.13%)
May 07, 2021 1359 1373 1332 1345 162,215 +20.87(+1.58%)
May 06, 2021 1360 1370 1303 1324 190,627 -51.56(-3.75%)
May 05, 2021 1411 1418 1365 1376 152,323 -29.61(-2.11%)
May 04, 2021 1370 1408 1325 1406 163,020 +30.66(+2.23%)
May 03, 2021 1466 1466 1375 1375 165,214 -75.90(-5.23%)
Apr 30, 2021 1490 1502 1444 1451 179,538 -63.43(-4.19%)
Apr 29, 2021 1595 1598 1509 1514 166,396 -75.14(-4.73%)
Apr 28, 2021 1506 1610 1478 1589 325,509 +159.02(+11.12%)
Apr 27, 2021 1451 1451 1408 1430 90,800 -11.10(-0.77%)
Apr 26, 2021 1374 1444 1374 1442 112,831 +67.82(+4.94%)
Apr 23, 2021 1367 1383 1360 1374 97,133 +7.01(+0.51%)
Apr 22, 2021 1440 1445 1366 1367 136,130 -59.27(-4.16%)
Apr 21, 2021 1416 1438 1404 1426 87,416 +9.91(+0.70%)
Apr 20, 2021 1424 1450 1397 1416 109,306 -16.20(-1.13%)
Apr 19, 2021 1497 1502 1432 1432 130,253 -78.06(-5.17%)
Apr 16, 2021 1515 1525 1486 1510 102,682 -1.44(-0.10%)
Apr 15, 2021 1500 1532 1486 1512 111,003 +35.72(+2.42%)
Apr 14, 2021 1564 1569 1472 1476 132,018 -79.51(-5.11%)
Apr 13, 2021 1527 1565 1527 1556 129,435 +47.05(+3.12%)
Apr 12, 2021 1530 1537 1492 1509 140,133 -28.51(-1.85%)
Apr 09, 2021 1521 1547 1495 1537 143,513 +0.19(+0.01%)
Apr 08, 2021 1484 1540 1484 1537 163,917 +74.72(+5.11%)
Apr 07, 2021 1449 1482 1441 1462 96,276 +8.72(+0.60%)
Apr 06, 2021 1447 1480 1435 1453 127,355 +19.02(+1.33%)
Apr 05, 2021 1474 1474 1423 1434 74,476 -13.80(-0.95%)
Apr 01, 2021 1448 1448 1448 0 +60.75(+4.38%)
Mar 31, 2021 1353 1406 1344 1387 224,036 +62.87(+4.75%)
Mar 30, 2021 1295 1355 1288 1325 129,468 +17.36(+1.33%)
Mar 29, 2021 1344 1354 1296 1307 147,702 -26.80(-2.01%)
Mar 26, 2021 1324 1363 1267 1334 264,062 -3.52(-0.26%)
Mar 25, 2021 1378 1390 1328 1338 188,365 -52.94(-3.81%)
Mar 24, 2021 1475 1490 1386 1390 277,294 -71.22(-4.87%)
Mar 23, 2021 1456 1470 1436 1462 114,771 +11.14(+0.77%)
Mar 22, 2021 1400 1453 1399 1451 100,539 +50.56(+3.61%)
Mar 19, 2021 1398 1423 1386 1400 739,960 +1.71(+0.12%)
Mar 18, 2021 1427 1431 1386 1398 158,787 -53.27(-3.67%)
Mar 17, 2021 1400 1463 1372 1452 183,047 +33.69(+2.38%)
Mar 16, 2021 1475 1483 1400 1418 320,438 -27.53(-1.90%)
Mar 15, 2021 1423 1446 1388 1445 115,129 +22.47(+1.58%)
Mar 12, 2021 1405 1429 1373 1423 149,901 -8.62(-0.60%)
Mar 11, 2021 1414 1453 1373 1432 234,587 +53.31(+3.87%)
Mar 10, 2021 1480 1480 1364 1378 235,847 -52.84(-3.69%)
Mar 09, 2021 1412 1451 1394 1431 211,970 +64.55(+4.72%)
Mar 08, 2021 1424 1473 1358 1367 235,294 -65.29(-4.56%)
Mar 05, 2021 1460 1460 1296 1432 471,366 -24.19(-1.66%)
Mar 04, 2021 1520 1542 1413 1456 351,372 -89.04(-5.76%)
Mar 03, 2021 1630 1650 1541 1545 193,938 -108.76(-6.58%)
Mar 02, 2021 1667 1667 1585 1654 237,514 -1.62(-0.10%)
Mar 01, 2021 1666 1685 1625 1655 262,833 +6.68(+0.41%)
Feb 26, 2021 1600 1649 1568 1649 614,257 +76.24(+4.85%)
Feb 25, 2021 1616 1647 1539 1572 348,442 -59.95(-3.67%)
Feb 24, 2021 1646 1658 1589 1632 311,931 -4.82(-0.29%)
Feb 23, 2021 1601 1663 1528 1637 285,845 -105.00(-6.03%)
Feb 22, 2021 1770 1786 1718 1742 266,313 -68.32(-3.77%)
Feb 19, 2021 1757 1815 1738 1811 201,457 +54.98(+3.13%)
Feb 18, 2021 1761 1797 1750 1756 161,987 -48.58(-2.69%)
Feb 17, 2021 1745 1853 1720 1804 327,701 -51.85(-2.79%)
Feb 16, 2021 1867 1892 1818 1856 159,771 +8.83(+0.48%)
Feb 12, 2021 1847 1847 1847 0 -10.81(-0.58%)
Feb 11, 2021 1864 1874 1829 1858 105,736 +0.67(+0.04%)
Feb 10, 2021 1825 1901 1794 1857 208,078 +34.35(+1.88%)
Feb 09, 2021 1739 1845 1731 1823 252,244 +105.05(+6.11%)
Feb 08, 2021 1667 1718 1655 1718 183,574 +74.09(+4.51%)
Feb 05, 2021 1627 1657 1606 1644 151,366 +29.39(+1.82%)
Feb 04, 2021 1586 1645 1582 1614 185,599 +52.28(+3.35%)
Feb 03, 2021 1577 1592 1533 1562 210,676 -19.14(-1.21%)
Feb 02, 2021 1494 1585 1491 1581 259,833 +108.87(+7.39%)
Feb 01, 2021 1422 1477 1410 1472 122,835 +78.16(+5.61%)
Jan 29, 2021 1428 1435 1385 1394 202,744 -39.74(-2.77%)
Jan 28, 2021 1426 1455 1399 1434 307,424 +36.33(+2.60%)
Jan 27, 2021 1470 1470 1385 1398 341,686 -74.42(-5.06%)
Jan 26, 2021 1534 1544 1470 1472 122,979 -64.52(-4.20%)
Jan 25, 2021 1531 1586 1490 1537 190,941 +14.10(+0.93%)
Jan 22, 2021 1507 1528 1497 1523 83,866 +11.69(+0.77%)
Jan 21, 2021 1526 1533 1491 1511 113,798 -6.54(-0.43%)
Jan 20, 2021 1495 1536 1493 1517 137,534 +23.00(+1.54%)
Jan 19, 2021 1512 1516 1464 1494 159,651 -22.73(-1.50%)
Jan 18, 2021 1470 1537 1470 1517 67,169 +26.17(+1.76%)
Jan 15, 2021 1505 1517 1465 1491 99,026 +2.27(+0.15%)
Jan 14, 2021 1560 1560 1479 1489 231,369 -34.88(-2.29%)
Jan 13, 2021 1520 1526 1491 1524 121,464 +10.90(+0.72%)
Jan 12, 2021 1524 1539 1489 1513 124,893 +10.25(+0.68%)
Jan 11, 2021 1500 1558 1490 1502 181,941 -14.31(-0.94%)
Jan 08, 2021 1491 1517 1465 1517 207,775 +45.82(+3.12%)
Jan 07, 2021 1410 1474 1402 1471 182,017 +94.85(+6.89%)
Jan 06, 2021 1393 1406 1369 1376 176,251 -36.51(-2.58%)
Jan 05, 2021 1401 1418 1384 1413 159,739 +16.37(+1.17%)
Jan 04, 2021 1452 1453 1379 1396 160,872 -41.13(-2.86%)
Dec 31, 2020 1437 1437 1437 0 -45.16(-3.05%)
Dec 30, 2020 1508 1510 1465 1482 106,923 -17.85(-1.19%)
Dec 29, 2020 1499 1536 1470 1500 246,723 -67.86(-4.33%)
Dec 24, 2020 1568 1568 1568 0 +25.73(+1.67%)
Dec 23, 2020 1630 1640 1540 1542 307,817 -106.77(-6.47%)
Dec 22, 2020 1551 1659 1548 1649 289,567 +111.79(+7.27%)
Dec 21, 2020 1485 1545 1475 1537 204,346 +36.52(+2.43%)
Dec 18, 2020 1506 1510 1485 1501 633,235 -5.85(-0.39%)
Dec 17, 2020 1480 1534 1466 1507 325,679 +32.09(+2.18%)
Dec 16, 2020 1365 1484 1365 1475 356,306 +113.11(+8.31%)
Dec 15, 2020 1340 1383 1339 1362 199,589 +11.31(+0.84%)
Dec 14, 2020 1353 1378 1325 1350 188,089 +0.60(+0.04%)
Dec 11, 2020 1365 1375 1326 1350 145,622 -10.27(-0.76%)
Dec 10, 2020 1300 1366 1300 1360 140,309 +32.98(+2.49%)
Dec 09, 2020 1400 1410 1321 1327 258,901 -84.95(-6.02%)
Dec 08, 2020 1386 1415 1384 1412 168,520 +26.16(+1.89%)
Dec 07, 2020 1352 1392 1352 1386 153,226 +39.00(+2.90%)
Dec 04, 2020 1372 1381 1344 1347 138,617 -23.08(-1.68%)
Dec 03, 2020 1400 1433 1366 1370 273,244 -26.67(-1.91%)
Dec 02, 2020 1366 1402 1340 1396 191,569 +12.63(+0.91%)
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.