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

Shopify Inc (TSX: SHOP )

84.99 +0.98 (+1.17%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 1359 1397 1350 1393 377,757 +30.80(+2.26%)
Aug 28, 2020 1398 1413 1362 1362 176,825 -17.77(-1.29%)
Aug 27, 2020 1427 1429 1378 1380 213,722 -54.21(-3.78%)
Aug 26, 2020 1376 1464 1376 1434 274,582 +69.30(+5.08%)
Aug 25, 2020 1304 1370 1304 1365 183,717 +44.18(+3.34%)
Aug 24, 2020 1367 1367 1309 1321 154,070 -25.83(-1.92%)
Aug 21, 2020 1370 1380 1340 1347 125,252 -23.38(-1.71%)
Aug 20, 2020 1330 1376 1323 1370 144,904 +35.02(+2.62%)
Aug 19, 2020 1345 1369 1318 1335 127,797 -13.49(-1.00%)
Aug 18, 2020 1348 1354 1311 1349 148,747 +12.58(+0.94%)
Aug 17, 2020 1328 1346 1317 1336 126,056 +27.67(+2.11%)
Aug 14, 2020 1323 1333 1298 1308 165,870 -14.15(-1.07%)
Aug 13, 2020 1326 1352 1307 1323 127,212 +10.87(+0.83%)
Aug 12, 2020 1297 1335 1297 1312 169,263 +16.01(+1.24%)
Aug 11, 2020 1323 1347 1285 1296 202,233 -47.45(-3.53%)
Aug 10, 2020 1414 1420 1320 1343 360,032 -64.96(-4.61%)
Aug 07, 2020 1450 1462 1382 1408 152,513 -38.56(-2.67%)
Aug 06, 2020 1454 1456 1423 1447 110,593 -7.02(-0.48%)
Aug 05, 2020 1431 1467 1420 1454 185,923 +18.06(+1.26%)
Aug 04, 2020 1438 1451 1415 1436 217,210 +65.78(+4.80%)
Jul 31, 2020 1370 1370 1370 0 -43.20(-3.06%)
Jul 30, 2020 1390 1428 1349 1413 170,865 +11.75(+0.84%)
Jul 29, 2020 1470 1473 1388 1401 336,077 +92.28(+7.05%)
Jul 28, 2020 1347 1357 1307 1309 223,597 +3.70(+0.28%)
Jul 27, 2020 1274 1306 1258 1305 127,252 +58.24(+4.67%)
Jul 24, 2020 1215 1262 1190 1247 149,940 +2.55(+0.20%)
Jul 23, 2020 1295 1312 1225 1244 224,410 -37.94(-2.96%)
Jul 22, 2020 1301 1316 1263 1282 131,089 +1.60(+0.12%)
Jul 21, 2020 1379 1380 1276 1281 231,581 -87.20(-6.37%)
Jul 20, 2020 1261 1369 1247 1368 168,134 +106.65(+8.46%)
Jul 17, 2020 1266 1276 1230 1261 184,873 +5.85(+0.47%)
Jul 16, 2020 1278 1285 1240 1256 176,272 -39.80(-3.07%)
Jul 15, 2020 1327 1331 1264 1295 321,013 -29.86(-2.25%)
Jul 14, 2020 1315 1355 1230 1325 392,103 +10.02(+0.76%)
Jul 13, 2020 1410 1458 1289 1315 335,616 -87.27(-6.22%)
Jul 10, 2020 1418 1418 1382 1402 149,745 -10.38(-0.73%)
Jul 09, 2020 1385 1428 1378 1413 217,362 +39.91(+2.91%)
Jul 08, 2020 1394 1403 1356 1373 94,413 -3.61(-0.26%)
Jul 07, 2020 1335 1413 1320 1376 226,255 +41.67(+3.12%)
Jul 06, 2020 1418 1432 1333 1335 222,542 -53.18(-3.83%)
Jul 03, 2020 1406 1409 1377 1388 45,785 -9.61(-0.69%)
Jul 02, 2020 1411 1440 1392 1398 206,494 +107.84(+8.36%)
Jun 30, 2020 1290 1290 1290 0 +26.73(+2.12%)
Jun 29, 2020 1253 1263 1201 1263 197,591 +20.45(+1.65%)
Jun 26, 2020 1251 1267 1227 1243 190,718 -8.42(-0.67%)
Jun 25, 2020 1212 1252 1193 1251 165,922 +30.04(+2.46%)
Jun 24, 2020 1234 1253 1183 1221 192,478 -13.03(-1.06%)
Jun 23, 2020 1245 1253 1227 1234 364,109 +9.00(+0.73%)
Jun 22, 2020 1206 1235 1206 1225 279,529 +20.26(+1.68%)
Jun 19, 2020 1188 1215 1175 1205 939,749 +29.76(+2.53%)
Jun 18, 2020 1131 1181 1127 1175 286,251 +65.14(+5.87%)
Jun 17, 2020 1101 1122 1099 1110 223,152 +16.57(+1.52%)
Jun 16, 2020 1098 1108 1067 1093 223,789 -0.10(-0.01%)
Jun 15, 2020 1054 1096 1053 1093 462,463 +84.14(+8.34%)
Jun 12, 2020 1010 1013 973.00 1009 268,917 +21.21(+2.15%)
Jun 11, 2020 987.01 1033 985.83 988.02 326,213 -6.68(-0.67%)
Jun 10, 2020 1015 1017 980.34 994.70 195,865 +1.78(+0.18%)
Jun 09, 2020 997.66 1013 988.05 992.92 265,606 +17.17(+1.76%)
Jun 08, 2020 961.00 977.44 948.56 975.75 295,950 -2.57(-0.26%)
Jun 05, 2020 972.99 995.15 943.74 978.32 191,000 -14.23(-1.43%)
Jun 04, 2020 1031 1051 980.28 992.55 188,467 -36.78(-3.57%)
Jun 03, 2020 1059 1059 1023 1029 123,793 -24.87(-2.36%)
Jun 02, 2020 1030 1061 1005 1054 142,578 +23.97(+2.33%)
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.