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 (%)
Feb 28, 2018 177.51 179.70 177.14 177.50 641,118 +1.39(+0.79%)
Feb 27, 2018 173.15 177.77 172.61 176.11 410,373 +3.56(+2.06%)
Feb 26, 2018 174.99 175.57 171.44 172.55 351,422 -0.73(-0.42%)
Feb 23, 2018 172.48 173.45 168.98 173.28 338,176 +2.76(+1.62%)
Feb 22, 2018 170.23 173.70 169.34 170.52 524,317 +1.88(+1.11%)
Feb 21, 2018 173.59 173.98 168.59 168.64 865,995 -12.04(-6.66%)
Feb 20, 2018 172.49 184.35 172.45 180.68 601,412 +8.08(+4.68%)
Feb 16, 2018 172.60 172.60 172.60 0 +0.69(+0.40%)
Feb 15, 2018 168.51 175.50 163.12 171.91 895,010 +0.42(+0.24%)
Feb 14, 2018 158.00 173.16 158.00 171.49 814,559 +12.77(+8.05%)
Feb 13, 2018 157.75 158.72 514,914 -2.33(-1.45%)
Feb 12, 2018 155.27 162.39 154.00 161.05 687,244 +10.67(+7.10%)
Feb 09, 2018 151.26 156.13 144.09 150.38 901,211 +0.88(+0.59%)
Feb 08, 2018 159.78 149.43 149.50 570,278 -5.44(-3.51%)
Feb 07, 2018 154.22 160.30 152.51 154.94 462,098 +2.28(+1.49%)
Feb 06, 2018 143.79 153.57 140.70 152.66 868,616 +0.42(+0.28%)
Feb 05, 2018 150.33 157.20 148.52 152.24 569,239 -3.21(-2.06%)
Feb 02, 2018 154.65 159.04 152.75 155.45 575,061 +0.55(+0.36%)
Feb 01, 2018 155.98 160.97 154.28 154.90 311,114 -2.14(-1.36%)
Jan 31, 2018 154.74 158.08 154.21 157.04 342,316 +4.03(+2.63%)
Jan 30, 2018 150.50 155.03 147.01 153.01 488,181 -3.86(-2.46%)
Jan 29, 2018 159.99 160.31 154.62 156.87 283,152 -2.20(-1.38%)
Jan 26, 2018 156.00 160.69 153.17 159.07 346,936 +4.77(+3.09%)
Jan 25, 2018 148.46 155.60 148.17 154.30 409,265 +6.78(+4.60%)
Jan 24, 2018 147.90 150.48 146.16 147.52 246,257 +0.21(+0.14%)
Jan 23, 2018 149.64 149.67 144.79 147.31 227,804 -1.56(-1.05%)
Jan 22, 2018 143.51 149.10 143.51 148.87 220,628 +4.40(+3.05%)
Jan 19, 2018 143.03 144.47 142.50 144.47 219,979 +1.92(+1.35%)
Jan 18, 2018 142.01 145.38 142.01 142.55 292,242 -0.17(-0.12%)
Jan 17, 2018 139.10 143.62 138.15 142.72 341,499 +3.59(+2.58%)
Jan 16, 2018 142.88 142.88 138.39 139.13 416,336 -3.67(-2.57%)
Jan 15, 2018 140.01 143.10 140.01 142.80 150,457 +2.04(+1.45%)
Jan 12, 2018 139.25 143.10 138.97 140.76 255,962 +1.62(+1.16%)
Jan 11, 2018 139.26 139.97 138.60 139.14 141,324 -0.15(-0.11%)
Jan 10, 2018 139.53 139.29 209,665 +1.35(+0.98%)
Jan 09, 2018 139.90 141.56 136.76 137.94 197,888 -1.57(-1.13%)
Jan 08, 2018 137.13 139.93 136.78 139.51 182,512 +2.25(+1.64%)
Jan 05, 2018 137.47 138.64 135.00 137.26 308,634 -0.20(-0.15%)
Jan 04, 2018 135.96 137.71 134.30 137.46 409,837 +2.31(+1.71%)
Jan 03, 2018 133.27 135.57 133.12 135.15 400,215 +3.09(+2.34%)
Jan 02, 2018 127.32 132.23 126.65 132.06 250,963 +4.95(+3.89%)
Dec 29, 2017 127.11 127.11 127.11 0 -1.51(-1.17%)
Dec 28, 2017 132.60 132.60 127.75 128.62 213,366 -3.58(-2.71%)
Dec 27, 2017 132.35 132.94 130.63 132.20 156,041 +0.21(+0.16%)
Dec 22, 2017 133.30 133.30 130.63 131.99 142,344 -1.48(-1.11%)
Dec 21, 2017 135.39 135.71 133.16 133.47 168,627 -1.52(-1.13%)
Dec 20, 2017 136.70 137.18 133.20 134.99 203,938 -1.01(-0.74%)
Dec 19, 2017 138.25 138.58 136.00 136.00 227,171 -2.33(-1.68%)
Dec 18, 2017 137.00 138.96 136.93 138.33 280,723 +3.13(+2.32%)
Dec 15, 2017 132.29 136.85 131.69 135.20 534,414 +3.61(+2.74%)
Dec 14, 2017 132.77 134.38 131.00 131.59 178,269 -0.80(-0.60%)
Dec 13, 2017 131.33 133.80 130.91 132.39 239,129 +1.91(+1.46%)
Dec 12, 2017 133.31 133.70 129.49 130.48 321,542 -3.32(-2.48%)
Dec 11, 2017 130.04 135.02 130.04 133.80 393,454 +4.30(+3.32%)
Dec 08, 2017 131.09 132.24 128.63 129.50 382,402 +1.22(+0.95%)
Dec 07, 2017 123.62 128.44 123.47 128.28 405,251 +5.91(+4.83%)
Dec 06, 2017 120.00 122.65 119.75 122.37 552,039 +1.42(+1.17%)
Dec 05, 2017 121.26 124.93 117.15 120.95 494,446 -1.69(-1.38%)
Dec 04, 2017 133.74 133.74 122.44 122.64 659,320 -8.20(-6.27%)
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.