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 (%)
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%)
Dec 01, 2020 1402 1409 1365 1384 280,806 -13.91(-1.00%)
Nov 30, 2020 1360 1420 1340 1398 367,619 +54.77(+4.08%)
Nov 27, 2020 1343 1356 1311 1343 118,170 +5.82(+0.44%)
Nov 26, 2020 1330 1345 1320 1337 69,970 +20.09(+1.53%)
Nov 25, 2020 1265 1327 1265 1317 270,876 +53.71(+4.25%)
Nov 24, 2020 1286 1286 1255 1263 205,144 -16.92(-1.32%)
Nov 23, 2020 1289 1294 1262 1280 267,677 -14.37(-1.11%)
Nov 20, 2020 1274 1306 1270 1295 189,585 +32.67(+2.59%)
Nov 19, 2020 1239 1283 1230 1262 190,978 +43.84(+3.60%)
Nov 18, 2020 1192 1222 1184 1218 139,711 +25.44(+2.13%)
Nov 17, 2020 1203 1216 1185 1193 141,347 -11.11(-0.92%)
Nov 16, 2020 1169 1204 1151 1204 178,855 -1.30(-0.11%)
Nov 13, 2020 1226 1232 1195 1205 144,497 -8.70(-0.72%)
Nov 12, 2020 1243 1253 1211 1214 183,407 -23.96(-1.94%)
Nov 11, 2020 1175 1239 1175 1238 162,805 +82.82(+7.17%)
Nov 10, 2020 1175 1201 1140 1155 394,763 -18.56(-1.58%)
Nov 09, 2020 1285 1285 1169 1174 442,119 -187.92(-13.80%)
Nov 06, 2020 1340 1362 1314 1361 148,018 +8.61(+0.64%)
Nov 05, 2020 1349 1354 1313 1353 191,241 +49.12(+3.77%)
Nov 04, 2020 1289 1321 1264 1304 260,188 +66.71(+5.39%)
Nov 03, 2020 1208 1253 1200 1237 177,947 +26.27(+2.17%)
Nov 02, 2020 1243 1265 1191 1211 196,348 -17.49(-1.42%)
Oct 30, 2020 1292 1309 1210 1228 260,189 -68.18(-5.26%)
Oct 29, 2020 1406 1410 1296 1296 290,217 -68.00(-4.98%)
Oct 28, 2020 1398 1410 1354 1364 222,357 -56.27(-3.96%)
Oct 27, 2020 1402 1433 1393 1421 200,485 +50.82(+3.71%)
Oct 26, 2020 1349 1375 1333 1370 162,056 +21.10(+1.56%)
Oct 23, 2020 1312 1349 1309 1349 114,615 +26.45(+2.00%)
Oct 22, 2020 1349 1359 1303 1322 178,204 -19.31(-1.44%)
Oct 21, 2020 1389 1402 1338 1342 144,163 -47.24(-3.40%)
Oct 20, 2020 1413 1420 1374 1389 156,944 -8.90(-0.64%)
Oct 19, 2020 1410 1434 1391 1398 136,045 -10.14(-0.72%)
Oct 16, 2020 1430 1457 1405 1408 137,608 -17.46(-1.22%)
Oct 15, 2020 1399 1431 1385 1425 173,961 +0.73(+0.05%)
Oct 14, 2020 1464 1465 1406 1425 204,080 -31.32(-2.15%)
Oct 13, 2020 1439 1458 1427 1456 206,914 +17.27(+1.20%)
Oct 09, 2020 1439 1439 1439 0 +27.41(+1.94%)
Oct 08, 2020 1436 1436 1399 1411 204,766 -16.33(-1.14%)
Oct 07, 2020 1406 1430 1393 1428 189,736 +41.55(+3.00%)
Oct 06, 2020 1411 1435 1372 1386 199,852 -27.23(-1.93%)
Oct 05, 2020 1374 1414 1346 1413 227,356 +41.72(+3.04%)
Oct 02, 2020 1359 1402 1357 1372 210,216 -29.53(-2.11%)
Oct 01, 2020 1373 1412 1366 1401 216,922 +39.40(+2.89%)
Sep 30, 2020 1392 1395 1352 1362 380,990 -6.31(-0.46%)
Sep 29, 2020 1295 1379 1287 1368 365,838 +77.26(+5.99%)
Sep 28, 2020 1300 1314 1272 1291 236,175 +3.92(+0.30%)
Sep 25, 2020 1218 1287 1218 1287 177,014 +73.86(+6.09%)
Sep 24, 2020 1211 1240 1199 1213 157,475 -16.83(-1.37%)
Sep 23, 2020 1268 1274 1219 1230 150,877 -38.61(-3.04%)
Sep 22, 2020 1256 1272 1202 1268 210,438 +33.67(+2.73%)
Sep 21, 2020 1163 1236 1163 1235 163,570 +44.73(+3.76%)
Sep 18, 2020 1166 1196 1144 1190 741,252 +46.30(+4.05%)
Sep 17, 2020 1134 1153 1109 1144 277,384 -22.83(-1.96%)
Sep 16, 2020 1230 1235 1166 1167 243,206 -60.37(-4.92%)
Sep 15, 2020 1233 1255 1217 1227 159,543 -4.32(-0.35%)
Sep 14, 2020 1225 1246 1211 1231 187,632 +23.69(+1.96%)
Sep 11, 2020 1240 1247 1186 1208 199,094 -26.35(-2.14%)
Sep 10, 2020 1271 1282 1220 1234 165,741 -16.38(-1.31%)
Sep 09, 2020 1254 1282 1230 1250 206,776 +35.78(+2.95%)
Sep 08, 2020 1215 1255 1195 1214 328,398 -55.52(-4.37%)
Sep 04, 2020 1270 1270 1270 0 -60.15(-4.52%)
Sep 03, 2020 1374 1384 1310 1330 326,195 -71.57(-5.11%)
Sep 02, 2020 1502 1502 1391 1402 329,203 -85.30(-5.74%)
Sep 01, 2020 1403 1494 1403 1487 316,751 +93.79(+6.73%)
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%)
Jun 01, 2020 1036 1036 1012 1030 103,777 -14.74(-1.41%)
May 29, 2020 1042 1059 1020 1045 259,636 +17.48(+1.70%)
May 28, 2020 1004 1060 1004 1027 486,777 -4.79(-0.46%)
May 27, 2020 1037 1041 947.24 1032 587,293 -25.09(-2.37%)
May 26, 2020 1172 1172 1055 1057 360,348 -130.61(-10.99%)
May 25, 2020 1155 1206 1155 1188 120,284 +33.66(+2.92%)
May 22, 2020 1127 1158 1116 1154 172,134 +36.10(+3.23%)
May 21, 2020 1100 1128 1090 1118 288,258 +41.22(+3.83%)
May 20, 2020 1064 1081 1045 1077 219,518 +27.67(+2.64%)
May 19, 2020 1040 1061 991.50 1049 325,410 -33.60(-3.10%)
May 15, 2020 1083 1083 1083 0 +23.43(+2.21%)
May 14, 2020 1059 1068 1038 1060 167,252 -10.17(-0.95%)
May 13, 2020 1050 1080 1012 1070 500,450 +16.08(+1.53%)
May 12, 2020 1079 1080 1042 1054 391,003 +3.57(+0.34%)
May 11, 2020 985.19 1054 984.67 1050 246,969 +60.96(+6.16%)
May 08, 2020 984.80 1005 980.75 989.06 195,441 -27.25(-2.68%)
May 07, 2020 1015 1034 1002 1016 265,390 -18.11(-1.75%)
May 06, 2020 941.00 1043 941.00 1034 351,397 +67.17(+6.94%)
May 05, 2020 940.00 988.15 930.00 967.25 380,862 +38.29(+4.12%)
May 04, 2020 876.47 928.96 870.87 928.96 283,631 +65.82(+7.63%)
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.