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

Shopify Inc (TSX: SHOP )

78.33 -1.30 (-1.63%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 21, 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 (%)
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%)
May 02, 2022 546.84 584.00 544.98 583.26 350,023 +33.73(+6.14%)
Apr 29, 2022 542.08 590.14 536.00 549.53 302,457 -18.62(-3.28%)
Apr 28, 2022 557.67 578.89 527.96 568.15 385,564 +34.53(+6.47%)
Apr 27, 2022 543.25 563.53 531.00 533.62 414,047 -15.45(-2.81%)
Apr 26, 2022 579.60 585.54 548.21 549.07 327,676 -35.17(-6.02%)
Apr 25, 2022 593.78 606.68 577.11 584.24 426,172 -0.84(-0.14%)
Apr 22, 2022 608.27 624.00 577.46 585.08 398,842 -19.50(-3.23%)
Apr 21, 2022 672.47 672.47 594.46 604.58 516,452 -53.47(-8.13%)
Apr 20, 2022 745.99 746.00 656.75 658.05 518,014 -106.58(-13.94%)
Apr 19, 2022 731.22 775.15 726.88 764.63 194,544 +31.20(+4.25%)
Apr 18, 2022 728.35 739.99 701.43 733.43 186,694 +1.50(+0.20%)
Apr 14, 2022 731.93 0 -27.24(-3.59%)
Apr 13, 2022 747.27 782.40 734.69 759.17 222,575 +11.94(+1.60%)
Apr 12, 2022 797.31 810.54 746.23 747.23 295,784 -32.79(-4.20%)
Apr 11, 2022 775.00 793.23 750.00 780.02 364,625 +22.04(+2.91%)
Apr 08, 2022 809.22 809.22 755.00 757.98 263,771 -53.14(-6.55%)
Apr 07, 2022 825.95 840.78 781.96 811.12 218,212 -11.30(-1.37%)
Apr 06, 2022 854.62 856.46 798.19 822.42 329,378 -56.05(-6.38%)
Apr 05, 2022 905.04 919.00 862.96 878.47 238,473 -29.34(-3.23%)
Apr 04, 2022 870.05 912.50 863.52 907.81 200,096 +42.10(+4.86%)
Apr 01, 2022 863.99 896.01 849.39 865.71 224,872 +20.24(+2.39%)
Mar 31, 2022 885.95 889.01 844.47 845.47 262,142 -34.14(-3.88%)
Mar 30, 2022 910.00 917.39 865.00 879.61 271,942 -49.97(-5.38%)
Mar 29, 2022 900.01 947.33 879.01 929.58 292,486 +50.91(+5.79%)
Mar 28, 2022 855.91 900.00 842.95 878.67 225,266 +32.02(+3.78%)
Mar 25, 2022 877.55 882.24 832.00 846.65 166,830 -35.94(-4.07%)
Mar 24, 2022 892.66 892.71 854.49 882.59 199,720 -1.79(-0.20%)
Mar 23, 2022 901.01 927.78 876.00 884.38 495,790 -28.12(-3.08%)
Mar 22, 2022 864.22 922.17 843.92 912.50 473,054 +51.93(+6.03%)
Mar 21, 2022 883.46 895.00 823.40 860.57 291,797 +0.89(+0.10%)
Mar 18, 2022 819.70 873.00 817.26 859.68 944,035 +31.21(+3.77%)
Mar 17, 2022 779.85 831.50 767.32 828.47 294,545 +39.28(+4.98%)
Mar 16, 2022 735.56 791.91 719.32 789.19 396,377 +82.18(+11.62%)
Mar 15, 2022 666.64 718.46 657.52 707.01 224,754 +49.87(+7.59%)
Mar 14, 2022 696.24 704.51 654.69 657.14 267,484 -36.89(-5.32%)
Mar 11, 2022 726.00 735.00 691.48 694.03 394,507 -13.08(-1.85%)
Mar 10, 2022 732.00 732.19 697.41 707.11 281,528 -46.99(-6.23%)
Mar 09, 2022 697.07 761.45 685.63 754.10 371,733 +90.23(+13.59%)
Mar 08, 2022 708.85 711.02 658.66 663.87 549,755 -54.77(-7.62%)
Mar 07, 2022 764.44 772.78 712.32 718.64 267,093 -46.01(-6.02%)
Mar 04, 2022 813.04 829.33 753.88 764.65 253,978 -48.18(-5.93%)
Mar 03, 2022 840.20 845.00 801.00 812.83 163,684 -21.03(-2.52%)
Mar 02, 2022 862.14 862.14 807.27 833.86 291,382 -24.47(-2.85%)
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.