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 (%)
Jun 30, 2020 1290 1290 1290 0 +26.73(+2.12%)
Jun 29, 2020 1253 1263 1201 1263 197,591 +20.45(+1.65%)
Jun 26, 2020 1251 1267 1227 1243 190,718 -8.42(-0.67%)
Jun 25, 2020 1212 1252 1193 1251 165,922 +30.04(+2.46%)
Jun 24, 2020 1234 1253 1183 1221 192,478 -13.03(-1.06%)
Jun 23, 2020 1245 1253 1227 1234 364,109 +9.00(+0.73%)
Jun 22, 2020 1206 1235 1206 1225 279,529 +20.26(+1.68%)
Jun 19, 2020 1188 1215 1175 1205 939,749 +29.76(+2.53%)
Jun 18, 2020 1131 1181 1127 1175 286,251 +65.14(+5.87%)
Jun 17, 2020 1101 1122 1099 1110 223,152 +16.57(+1.52%)
Jun 16, 2020 1098 1108 1067 1093 223,789 -0.10(-0.01%)
Jun 15, 2020 1054 1096 1053 1093 462,463 +84.14(+8.34%)
Jun 12, 2020 1010 1013 973.00 1009 268,917 +21.21(+2.15%)
Jun 11, 2020 987.01 1033 985.83 988.02 326,213 -6.68(-0.67%)
Jun 10, 2020 1015 1017 980.34 994.70 195,865 +1.78(+0.18%)
Jun 09, 2020 997.66 1013 988.05 992.92 265,606 +17.17(+1.76%)
Jun 08, 2020 961.00 977.44 948.56 975.75 295,950 -2.57(-0.26%)
Jun 05, 2020 972.99 995.15 943.74 978.32 191,000 -14.23(-1.43%)
Jun 04, 2020 1031 1051 980.28 992.55 188,467 -36.78(-3.57%)
Jun 03, 2020 1059 1059 1023 1029 123,793 -24.87(-2.36%)
Jun 02, 2020 1030 1061 1005 1054 142,578 +23.97(+2.33%)
Jun 01, 2020 1036 1036 1012 1030 103,777 -14.74(-1.41%)
May 29, 2020 1042 1059 1020 1045 259,636 +17.48(+1.70%)
May 28, 2020 1004 1060 1004 1027 486,777 -4.79(-0.46%)
May 27, 2020 1037 1041 947.24 1032 587,293 -25.09(-2.37%)
May 26, 2020 1172 1172 1055 1057 360,348 -130.61(-10.99%)
May 25, 2020 1155 1206 1155 1188 120,284 +33.66(+2.92%)
May 22, 2020 1127 1158 1116 1154 172,134 +36.10(+3.23%)
May 21, 2020 1100 1128 1090 1118 288,258 +41.22(+3.83%)
May 20, 2020 1064 1081 1045 1077 219,518 +27.67(+2.64%)
May 19, 2020 1040 1061 991.50 1049 325,410 -33.60(-3.10%)
May 15, 2020 1083 1083 1083 0 +23.43(+2.21%)
May 14, 2020 1059 1068 1038 1060 167,252 -10.17(-0.95%)
May 13, 2020 1050 1080 1012 1070 500,450 +16.08(+1.53%)
May 12, 2020 1079 1080 1042 1054 391,003 +3.57(+0.34%)
May 11, 2020 985.19 1054 984.67 1050 246,969 +60.96(+6.16%)
May 08, 2020 984.80 1005 980.75 989.06 195,441 -27.25(-2.68%)
May 07, 2020 1015 1034 1002 1016 265,390 -18.11(-1.75%)
May 06, 2020 941.00 1043 941.00 1034 351,397 +67.17(+6.94%)
May 05, 2020 940.00 988.15 930.00 967.25 380,862 +38.29(+4.12%)
May 04, 2020 876.47 928.96 870.87 928.96 283,631 +65.82(+7.63%)
May 01, 2020 862.04 879.10 840.01 863.14 163,071 -19.64(-2.22%)
Apr 30, 2020 867.35 897.00 867.35 882.78 285,130 -5.64(-0.63%)
Apr 29, 2020 886.54 898.67 867.00 888.42 128,643 +1.99(+0.22%)
Apr 28, 2020 886.26 894.21 853.75 886.43 293,836 +2.60(+0.29%)
Apr 27, 2020 934.91 934.91 875.58 883.83 231,622 -24.78(-2.73%)
Apr 24, 2020 875.20 918.53 854.14 908.61 331,314 +37.29(+4.28%)
Apr 23, 2020 893.89 900.00 859.00 871.32 339,520 -16.65(-1.88%)
Apr 22, 2020 874.00 900.00 852.98 887.97 413,716 +56.94(+6.85%)
Apr 21, 2020 917.81 945.36 791.00 831.03 573,361 -56.53(-6.37%)
Apr 20, 2020 824.80 905.00 823.00 887.56 499,076 +56.04(+6.74%)
Apr 17, 2020 760.34 831.52 758.00 831.52 504,791 +90.10(+12.15%)
Apr 16, 2020 713.99 748.84 709.30 741.42 316,642 +40.92(+5.84%)
Apr 15, 2020 676.57 705.00 672.18 700.50 271,466 +10.17(+1.47%)
Apr 14, 2020 651.79 697.26 642.08 690.33 345,581 +69.82(+11.25%)
Apr 13, 2020 587.89 629.00 585.00 620.51 209,632 +35.79(+6.12%)
Apr 09, 2020 584.72 584.72 584.72 0 +2.76(+0.47%)
Apr 08, 2020 536.99 585.50 535.73 581.96 290,831 +51.53(+9.71%)
Apr 07, 2020 573.80 573.80 524.00 530.43 280,080 -23.51(-4.24%)
Apr 06, 2020 538.00 554.99 522.01 553.94 232,963 +49.42(+9.80%)
Apr 03, 2020 500.20 512.01 487.10 504.52 202,371 +11.29(+2.29%)
Apr 02, 2020 497.26 520.36 476.38 493.23 468,171 -52.98(-9.70%)
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.