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

Shopify Inc (TSX: SHOP )

93.22 +4.33 (+4.87%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 14, 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 29, 2022 44.61 0 -1.44(-3.13%)
Jul 28, 2022 44.47 46.39 43.23 46.05 6,822,332 +0.88(+1.95%)
Jul 27, 2022 40.54 45.60 40.30 45.17 4,949,109 +4.48(+11.01%)
Jul 26, 2022 41.03 41.08 39.30 40.69 4,541,822 -6.42(-13.63%)
Jul 25, 2022 47.95 48.08 45.96 47.11 2,464,975 -1.13(-2.34%)
Jul 22, 2022 50.68 51.09 47.33 48.24 2,926,586 -3.79(-7.28%)
Jul 21, 2022 49.17 52.41 48.90 52.03 3,936,246 +2.37(+4.77%)
Jul 20, 2022 44.08 50.01 43.96 49.66 3,610,416 +5.43(+12.28%)
Jul 19, 2022 44.25 44.30 41.45 44.23 2,596,670 +1.99(+4.71%)
Jul 18, 2022 41.33 44.25 41.24 42.24 3,166,001 +1.54(+3.78%)
Jul 15, 2022 40.92 41.53 39.17 40.70 2,662,845 +0.53(+1.32%)
Jul 14, 2022 41.91 42.54 39.92 40.17 3,408,696 -1.54(-3.69%)
Jul 13, 2022 40.70 42.99 39.47 41.71 2,485,939 -0.44(-1.04%)
Jul 12, 2022 42.29 43.55 41.30 42.15 2,440,599 +0.15(+0.36%)
Jul 11, 2022 45.23 45.65 41.64 42.00 2,935,066 -4.08(-8.85%)
Jul 08, 2022 44.48 47.56 44.25 46.08 1,804,061 +0.25(+0.55%)
Jul 07, 2022 42.81 46.04 42.04 45.83 2,630,974 +2.77(+6.43%)
Jul 06, 2022 44.55 45.95 42.80 43.06 2,408,731 -1.30(-2.93%)
Jul 05, 2022 40.14 44.66 38.70 44.36 3,416,378 +4.01(+9.94%)
Jul 04, 2022 40.80 41.40 40.10 40.35 610,436 +0.13(+0.32%)
Jun 30, 2022 40.22 0 -2.37(-5.56%)
Jun 29, 2022 44.44 44.96 41.88 42.59 1,785,387 -408.45(-90.56%)
Jun 28, 2022 480.00 488.57 446.86 451.04 282,899 -29.66(-6.17%)
Jun 27, 2022 504.08 508.91 463.00 480.70 245,672 -16.39(-3.30%)
Jun 24, 2022 476.77 501.15 472.00 497.09 287,921 +24.92(+5.28%)
Jun 23, 2022 444.68 474.31 431.09 472.17 316,634 +33.53(+7.64%)
Jun 22, 2022 419.00 450.00 418.00 438.64 366,519 +14.80(+3.49%)
Jun 21, 2022 418.28 435.14 417.70 423.84 267,830 +3.50(+0.83%)
Jun 20, 2022 415.06 420.77 413.19 420.34 62,471 +7.50(+1.82%)
Jun 17, 2022 399.52 425.00 399.52 412.84 727,035 +18.31(+4.64%)
Jun 16, 2022 408.19 412.85 387.66 394.53 300,226 -25.69(-6.11%)
Jun 15, 2022 398.60 427.44 394.99 420.22 538,182 +27.17(+6.91%)
Jun 14, 2022 409.86 414.72 386.29 393.05 373,666 -10.11(-2.51%)
Jun 13, 2022 426.00 435.01 401.62 403.16 307,568 -41.69(-9.37%)
Jun 10, 2022 455.19 462.95 434.08 444.85 303,267 -26.67(-5.66%)
Jun 09, 2022 488.65 501.30 471.18 471.52 323,838 -19.61(-3.99%)
Jun 08, 2022 477.89 495.15 472.99 491.13 392,924 +14.61(+3.07%)
Jun 07, 2022 446.00 477.13 440.68 476.52 431,506 +23.98(+5.30%)
Jun 06, 2022 459.99 470.00 446.00 452.54 271,658 +7.41(+1.66%)
Jun 03, 2022 484.73 484.73 438.74 445.13 432,517 -56.01(-11.18%)
Jun 02, 2022 459.80 503.88 459.80 501.14 275,688 +43.81(+9.58%)
Jun 01, 2022 479.07 495.31 445.89 457.33 318,481 -17.52(-3.69%)
May 31, 2022 475.20 488.95 458.46 474.85 469,865 -11.72(-2.41%)
May 30, 2022 475.20 492.23 475.20 486.57 119,361 +17.25(+3.68%)
May 27, 2022 457.39 473.00 453.60 469.32 277,454 +20.57(+4.58%)
May 26, 2022 423.85 456.10 418.00 448.75 319,208 +21.97(+5.15%)
May 25, 2022 419.60 431.23 409.10 426.78 306,882 +10.58(+2.54%)
May 24, 2022 453.37 455.41 409.24 416.20 467,123 -50.10(-10.74%)
May 20, 2022 466.30 0 -35.37(-7.05%)
May 19, 2022 463.31 528.99 461.97 501.67 461,813 +36.79(+7.91%)
May 18, 2022 461.70 487.15 456.34 464.88 279,842 -12.66(-2.65%)
May 17, 2022 485.00 494.15 445.55 477.54 329,129 +14.77(+3.19%)
May 16, 2022 518.93 518.93 458.60 462.77 441,458 -56.96(-10.96%)
May 13, 2022 485.56 530.00 485.56 519.73 479,037 +57.45(+12.43%)
May 12, 2022 410.58 500.00 402.00 462.28 555,511 +47.87(+11.55%)
May 11, 2022 431.73 446.25 409.00 414.41 658,058 -22.49(-5.15%)
May 10, 2022 460.48 473.29 414.35 436.90 529,789 -5.49(-1.24%)
May 09, 2022 468.00 479.72 438.34 442.39 448,304 -43.68(-8.99%)
May 06, 2022 514.97 515.06 460.00 486.07 493,779 -43.56(-8.22%)
May 05, 2022 517.82 545.33 505.18 529.63 539,217 -88.67(-14.34%)
May 04, 2022 590.82 621.27 564.45 618.30 521,944 +21.16(+3.54%)
May 03, 2022 579.00 609.00 578.00 597.14 293,937 +13.88(+2.38%)
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.