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

Shopify Inc (TSX: SHOP )

80.66 +0.57 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.