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 (%)
Mar 31, 2020 610.50 623.75 585.46 589.62 426,982 -21.90(-3.58%)
Mar 30, 2020 600.32 614.50 585.00 611.52 192,711 +21.52(+3.65%)
Mar 27, 2020 600.89 611.00 580.66 590.00 408,712 -41.97(-6.64%)
Mar 26, 2020 635.37 663.50 613.48 631.97 391,334 -2.51(-0.40%)
Mar 25, 2020 628.99 668.00 620.96 634.48 371,216 +6.08(+0.97%)
Mar 24, 2020 594.03 628.40 588.76 628.40 395,828 +86.08(+15.87%)
Mar 23, 2020 502.80 557.00 488.88 542.32 355,672 +46.87(+9.46%)
Mar 20, 2020 491.68 530.99 491.68 495.45 779,880 +13.35(+2.77%)
Mar 19, 2020 482.97 499.99 457.08 482.10 400,315 -16.46(-3.30%)
Mar 18, 2020 474.04 515.00 445.13 498.56 486,155 -1.89(-0.38%)
Mar 17, 2020 464.07 509.25 435.03 500.45 486,450 +41.93(+9.14%)
Mar 16, 2020 474.05 504.27 449.90 458.52 452,494 -87.95(-16.09%)
Mar 13, 2020 557.73 562.57 505.69 546.47 662,350 +18.76(+3.55%)
Mar 12, 2020 510.05 553.99 465.04 527.71 658,714 -53.12(-9.15%)
Mar 11, 2020 598.37 605.01 559.56 580.83 623,434 -37.96(-6.13%)
Mar 10, 2020 603.89 619.00 579.45 618.79 639,460 +47.58(+8.33%)
Mar 09, 2020 583.69 606.43 568.18 571.21 703,783 -62.08(-9.80%)
Mar 06, 2020 642.27 660.00 616.54 633.29 463,147 -35.72(-5.34%)
Mar 05, 2020 661.86 686.99 659.88 669.01 380,051 -17.76(-2.59%)
Mar 04, 2020 653.30 688.35 648.55 686.77 389,767 +49.12(+7.70%)
Mar 03, 2020 673.82 673.82 626.02 637.65 648,391 -14.10(-2.16%)
Mar 02, 2020 647.34 651.75 617.50 651.75 593,273 +28.53(+4.58%)
Feb 28, 2020 570.45 623.22 567.42 623.22 999,279 +5.58(+0.90%)
Feb 27, 2020 604.76 625.13 571.69 617.64 341,696 -9.54(-1.52%)
Feb 26, 2020 609.60 642.68 609.60 627.18 305,452 +6.81(+1.10%)
Feb 25, 2020 660.40 667.00 605.99 620.37 404,284 -32.62(-5.00%)
Feb 24, 2020 629.11 668.00 629.11 652.99 392,870 -33.58(-4.89%)
Feb 21, 2020 705.75 708.83 675.75 686.57 289,845 -24.47(-3.44%)
Feb 20, 2020 716.99 724.00 676.22 711.04 435,506 -7.62(-1.06%)
Feb 19, 2020 719.74 728.13 712.90 718.66 285,687 +8.82(+1.24%)
Feb 18, 2020 707.90 727.38 707.80 709.84 569,090 +5.66(+0.80%)
Feb 14, 2020 704.18 704.18 704.18 0 -2.20(-0.31%)
Feb 13, 2020 705.39 734.26 703.62 706.38 292,839 +0.48(+0.07%)
Feb 12, 2020 752.25 786.07 702.21 705.90 418,530 +50.44(+7.70%)
Feb 11, 2020 657.40 664.00 651.00 655.46 390,656 +0.93(+0.14%)
Feb 10, 2020 636.19 654.79 636.19 654.53 208,555 +17.64(+2.77%)
Feb 07, 2020 626.40 641.00 622.00 636.89 275,158 +7.92(+1.26%)
Feb 06, 2020 630.00 632.60 615.10 628.97 352,587 -3.25(-0.51%)
Feb 05, 2020 657.62 657.64 622.22 632.22 307,737 -12.51(-1.94%)
Feb 04, 2020 633.10 647.00 627.00 644.73 333,782 +20.96(+3.36%)
Feb 03, 2020 620.41 629.01 608.14 623.77 304,740 +7.44(+1.21%)
Jan 31, 2020 635.20 639.09 613.08 616.33 286,483 -12.56(-2.00%)
Jan 30, 2020 622.28 631.64 615.00 628.89 234,614 +6.07(+0.97%)
Jan 29, 2020 624.30 633.35 620.86 622.82 247,482 +7.40(+1.20%)
Jan 28, 2020 599.65 616.99 595.85 615.42 231,843 +20.55(+3.45%)
Jan 27, 2020 591.14 605.60 575.15 594.87 266,039 -16.97(-2.77%)
Jan 24, 2020 620.38 625.50 602.11 611.84 242,380 -4.04(-0.66%)
Jan 23, 2020 610.01 622.21 605.42 615.88 340,573 +5.57(+0.91%)
Jan 22, 2020 616.00 626.20 608.70 610.31 309,536 +1.55(+0.25%)
Jan 21, 2020 595.39 617.85 593.01 608.76 270,384 +11.79(+1.97%)
Jan 20, 2020 592.00 598.00 591.02 596.97 56,473 +2.40(+0.40%)
Jan 17, 2020 590.77 599.52 589.74 594.57 219,190 +6.27(+1.07%)
Jan 16, 2020 592.53 592.53 583.00 588.30 306,937 +2.66(+0.45%)
Jan 15, 2020 577.91 590.83 577.82 585.64 353,888 +9.33(+1.62%)
Jan 14, 2020 576.73 582.00 563.11 576.31 325,823 +1.17(+0.20%)
Jan 13, 2020 566.22 582.75 566.01 575.14 274,775 +14.24(+2.54%)
Jan 10, 2020 565.00 572.00 558.26 560.90 225,062 -0.67(-0.12%)
Jan 09, 2020 552.11 564.59 552.11 561.57 344,438 +16.55(+3.04%)
Jan 08, 2020 540.19 550.65 536.28 545.02 656,767 +5.99(+1.11%)
Jan 07, 2020 537.42 549.85 533.51 539.03 296,463 +3.99(+0.75%)
Jan 06, 2020 517.61 536.22 514.74 535.04 347,279 +9.97(+1.90%)
Jan 03, 2020 521.06 530.10 516.01 525.07 205,715 -5.00(-0.94%)
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.