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

Shopify Inc (TSX: SHOP )

79.63 +0.90 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 542.08 590.14 536.00 549.53 302,457 -18.62(-3.28%)
Apr 28, 2022 557.67 578.89 527.96 568.15 385,564 +34.53(+6.47%)
Apr 27, 2022 543.25 563.53 531.00 533.62 414,047 -15.45(-2.81%)
Apr 26, 2022 579.60 585.54 548.21 549.07 327,676 -35.17(-6.02%)
Apr 25, 2022 593.78 606.68 577.11 584.24 426,172 -0.84(-0.14%)
Apr 22, 2022 608.27 624.00 577.46 585.08 398,842 -19.50(-3.23%)
Apr 21, 2022 672.47 672.47 594.46 604.58 516,452 -53.47(-8.13%)
Apr 20, 2022 745.99 746.00 656.75 658.05 518,014 -106.58(-13.94%)
Apr 19, 2022 731.22 775.15 726.88 764.63 194,544 +31.20(+4.25%)
Apr 18, 2022 728.35 739.99 701.43 733.43 186,694 +1.50(+0.20%)
Apr 14, 2022 731.93 0 -27.24(-3.59%)
Apr 13, 2022 747.27 782.40 734.69 759.17 222,575 +11.94(+1.60%)
Apr 12, 2022 797.31 810.54 746.23 747.23 295,784 -32.79(-4.20%)
Apr 11, 2022 775.00 793.23 750.00 780.02 364,625 +22.04(+2.91%)
Apr 08, 2022 809.22 809.22 755.00 757.98 263,771 -53.14(-6.55%)
Apr 07, 2022 825.95 840.78 781.96 811.12 218,212 -11.30(-1.37%)
Apr 06, 2022 854.62 856.46 798.19 822.42 329,378 -56.05(-6.38%)
Apr 05, 2022 905.04 919.00 862.96 878.47 238,473 -29.34(-3.23%)
Apr 04, 2022 870.05 912.50 863.52 907.81 200,096 +42.10(+4.86%)
Apr 01, 2022 863.99 896.01 849.39 865.71 224,872 +20.24(+2.39%)
Mar 31, 2022 885.95 889.01 844.47 845.47 262,142 -34.14(-3.88%)
Mar 30, 2022 910.00 917.39 865.00 879.61 271,942 -49.97(-5.38%)
Mar 29, 2022 900.01 947.33 879.01 929.58 292,486 +50.91(+5.79%)
Mar 28, 2022 855.91 900.00 842.95 878.67 225,266 +32.02(+3.78%)
Mar 25, 2022 877.55 882.24 832.00 846.65 166,830 -35.94(-4.07%)
Mar 24, 2022 892.66 892.71 854.49 882.59 199,720 -1.79(-0.20%)
Mar 23, 2022 901.01 927.78 876.00 884.38 495,790 -28.12(-3.08%)
Mar 22, 2022 864.22 922.17 843.92 912.50 473,054 +51.93(+6.03%)
Mar 21, 2022 883.46 895.00 823.40 860.57 291,797 +0.89(+0.10%)
Mar 18, 2022 819.70 873.00 817.26 859.68 944,035 +31.21(+3.77%)
Mar 17, 2022 779.85 831.50 767.32 828.47 294,545 +39.28(+4.98%)
Mar 16, 2022 735.56 791.91 719.32 789.19 396,377 +82.18(+11.62%)
Mar 15, 2022 666.64 718.46 657.52 707.01 224,754 +49.87(+7.59%)
Mar 14, 2022 696.24 704.51 654.69 657.14 267,484 -36.89(-5.32%)
Mar 11, 2022 726.00 735.00 691.48 694.03 394,507 -13.08(-1.85%)
Mar 10, 2022 732.00 732.19 697.41 707.11 281,528 -46.99(-6.23%)
Mar 09, 2022 697.07 761.45 685.63 754.10 371,733 +90.23(+13.59%)
Mar 08, 2022 708.85 711.02 658.66 663.87 549,755 -54.77(-7.62%)
Mar 07, 2022 764.44 772.78 712.32 718.64 267,093 -46.01(-6.02%)
Mar 04, 2022 813.04 829.33 753.88 764.65 253,978 -48.18(-5.93%)
Mar 03, 2022 840.20 845.00 801.00 812.83 163,684 -21.03(-2.52%)
Mar 02, 2022 862.14 862.14 807.27 833.86 291,382 -24.47(-2.85%)
Mar 01, 2022 874.75 900.15 855.00 858.33 268,328 -21.59(-2.45%)
Feb 28, 2022 863.51 890.37 848.59 879.92 373,907 +19.97(+2.32%)
Feb 25, 2022 864.90 863.06 831.31 859.95 371,727 +9.33(+1.10%)
Feb 24, 2022 752.00 855.24 752.00 850.62 356,812 +51.40(+6.43%)
Feb 23, 2022 813.03 837.69 797.00 799.22 316,176 -1.61(-0.20%)
Feb 22, 2022 810.20 841.93 797.97 800.83 352,410 -36.17(-4.32%)
Feb 18, 2022 837.00 0 -0.09(-0.01%)
Feb 17, 2022 925.07 929.85 831.87 837.09 392,457 -101.82(-10.84%)
Feb 16, 2022 1017 1017 914.00 938.91 706,788 -193.71(-17.10%)
Feb 15, 2022 1110 1134 1076 1133 187,315 +53.67(+4.97%)
Feb 14, 2022 1082 1109 1065 1079 206,561 -10.60(-0.97%)
Feb 11, 2022 1133 1149 1065 1090 320,948 -45.59(-4.02%)
Feb 10, 2022 1137 1179 1126 1135 208,117 -35.06(-3.00%)
Feb 09, 2022 1153 1174 1124 1170 213,335 +54.62(+4.90%)
Feb 08, 2022 1092 1119 1086 1116 208,025 +19.14(+1.75%)
Feb 07, 2022 1121 1153 1085 1096 197,435 -21.80(-1.95%)
Feb 04, 2022 1067 1138 1036 1118 272,225 +90.50(+8.81%)
Feb 03, 2022 1050 1023 1028 415,505 -94.67(-8.43%)
Feb 02, 2022 1250 1250 1098 1122 417,376 -125.21(-10.04%)
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.