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 (%)
Oct 31, 2019 417.97 420.50 406.89 413.00 151,472 -6.91(-1.65%)
Oct 30, 2019 409.38 421.02 405.00 419.91 135,957 +10.55(+2.58%)
Oct 29, 2019 400.00 420.45 390.10 409.36 233,840 -13.39(-3.17%)
Oct 28, 2019 423.80 429.55 409.00 422.75 157,946 +8.17(+1.97%)
Oct 25, 2019 415.50 419.32 405.00 414.58 141,356 -7.76(-1.84%)
Oct 24, 2019 394.21 423.94 392.91 422.34 293,908 +34.13(+8.79%)
Oct 23, 2019 391.80 405.00 380.80 388.21 160,209 -3.81(-0.97%)
Oct 22, 2019 422.11 427.44 386.77 392.02 249,465 -26.02(-6.22%)
Oct 21, 2019 415.05 427.50 409.00 418.04 229,619 +5.88(+1.43%)
Oct 18, 2019 438.50 440.00 410.26 412.16 229,139 -23.44(-5.38%)
Oct 17, 2019 429.72 438.70 426.94 435.60 142,439 +8.66(+2.03%)
Oct 16, 2019 453.60 453.61 425.28 426.94 170,732 -29.97(-6.56%)
Oct 15, 2019 459.00 462.97 454.10 456.91 278,947 +21.93(+5.04%)
Oct 11, 2019 434.98 434.98 434.98 0 +3.74(+0.87%)
Oct 10, 2019 417.01 437.12 415.00 431.24 180,970 +12.59(+3.01%)
Oct 09, 2019 417.30 421.55 415.25 418.65 137,760 +4.26(+1.03%)
Oct 08, 2019 430.00 433.15 414.03 414.39 190,000 -19.60(-4.52%)
Oct 07, 2019 434.08 441.00 428.97 433.99 137,553 -1.54(-0.35%)
Oct 04, 2019 435.39 439.10 426.35 435.53 185,498 +1.37(+0.32%)
Oct 03, 2019 413.21 435.34 406.42 434.16 227,198 +21.29(+5.16%)
Oct 02, 2019 411.00 414.07 399.97 412.87 154,635 -1.29(-0.31%)
Oct 01, 2019 414.27 422.67 410.00 414.16 234,582 +1.86(+0.45%)
Sep 30, 2019 404.87 418.90 400.75 412.30 255,680 +7.40(+1.83%)
Sep 27, 2019 415.75 419.88 400.01 404.90 187,898 -10.82(-2.60%)
Sep 26, 2019 418.36 418.54 401.33 415.72 212,803 -1.82(-0.44%)
Sep 25, 2019 385.20 418.83 380.21 417.54 352,529 +26.82(+6.86%)
Sep 24, 2019 414.76 418.65 381.76 390.72 459,238 -24.78(-5.96%)
Sep 23, 2019 420.24 431.59 412.38 415.50 195,883 -7.63(-1.80%)
Sep 20, 2019 431.52 439.51 413.87 423.13 483,752 -7.52(-1.75%)
Sep 19, 2019 435.00 440.19 426.80 430.65 151,802 -2.15(-0.50%)
Sep 18, 2019 439.00 439.00 423.10 432.80 238,281 -2.87(-0.66%)
Sep 17, 2019 432.97 444.52 428.19 435.67 294,791 -11.81(-2.64%)
Sep 16, 2019 435.00 455.00 433.87 447.48 234,740 -1.75(-0.39%)
Sep 13, 2019 474.80 474.80 448.42 449.23 316,760 -21.87(-4.64%)
Sep 12, 2019 467.06 475.20 463.50 471.10 301,453 +12.82(+2.80%)
Sep 11, 2019 444.72 462.48 442.01 458.28 374,101 +15.30(+3.45%)
Sep 10, 2019 464.99 467.71 440.41 442.98 315,009 -29.07(-6.16%)
Sep 09, 2019 504.79 505.00 461.50 472.05 453,087 -29.65(-5.91%)
Sep 06, 2019 517.35 521.75 501.25 501.70 240,741 -17.81(-3.43%)
Sep 05, 2019 515.59 519.68 502.70 519.51 299,175 +8.18(+1.60%)
Sep 04, 2019 519.80 521.81 506.30 511.33 275,828 -1.25(-0.24%)
Sep 03, 2019 511.11 524.64 507.68 512.58 305,400 -0.24(-0.05%)
Aug 30, 2019 512.82 512.82 512.82 0 -9.24(-1.77%)
Aug 29, 2019 533.37 536.74 521.28 522.06 309,380 -3.57(-0.68%)
Aug 28, 2019 540.62 542.75 519.86 525.63 365,745 -15.86(-2.93%)
Aug 27, 2019 533.57 543.76 529.50 541.49 486,875 +17.15(+3.27%)
Aug 26, 2019 515.74 528.15 511.25 524.34 296,581 +15.93(+3.13%)
Aug 23, 2019 518.76 533.00 506.94 508.41 450,843 -8.64(-1.67%)
Aug 22, 2019 520.00 522.00 505.96 517.05 308,064 -2.02(-0.39%)
Aug 21, 2019 506.80 519.69 501.00 519.07 305,620 +19.92(+3.99%)
Aug 20, 2019 481.00 501.50 479.77 499.15 290,376 +17.53(+3.64%)
Aug 19, 2019 482.80 486.09 477.00 481.62 186,730 +5.08(+1.07%)
Aug 16, 2019 475.69 479.45 467.51 476.54 246,678 +9.02(+1.93%)
Aug 15, 2019 473.16 479.10 463.86 467.52 311,723 -2.55(-0.54%)
Aug 14, 2019 476.93 488.16 463.00 470.07 405,289 -18.42(-3.77%)
Aug 13, 2019 483.98 491.88 469.59 488.49 328,455 +2.81(+0.58%)
Aug 12, 2019 483.54 492.50 477.90 485.68 323,046 -2.68(-0.55%)
Aug 09, 2019 468.65 490.95 468.51 488.36 444,014 +15.26(+3.23%)
Aug 08, 2019 456.29 474.25 455.30 473.10 337,202 +19.45(+4.29%)
Aug 07, 2019 436.46 456.16 436.46 453.65 348,087 +11.77(+2.66%)
Aug 06, 2019 435.00 442.61 430.00 441.88 367,929 +2.93(+0.67%)
Aug 02, 2019 438.95 438.95 438.95 0 -12.63(-2.80%)
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.