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 (%)
Aug 31, 2021 1960 1962 1919 1927 144,660 -25.41(-1.30%)
Aug 30, 2021 1940 1965 1925 1952 57,384 +17.86(+0.92%)
Aug 27, 2021 1928 1944 1921 1934 69,591 +13.71(+0.71%)
Aug 26, 2021 1949 1963 1920 1920 61,454 -33.00(-1.69%)
Aug 25, 2021 1948 1965 1908 1953 120,329 +13.62(+0.70%)
Aug 24, 2021 1904 1967 1904 1940 113,039 +63.50(+3.38%)
Aug 23, 2021 1851 1881 1845 1876 59,177 +14.36(+0.77%)
Aug 20, 2021 1893 1914 1850 1862 107,401 -19.15(-1.02%)
Aug 19, 2021 1872 1916 1871 1881 67,049 -5.66(-0.30%)
Aug 18, 2021 1871 1910 1860 1887 91,620 +15.91(+0.85%)
Aug 17, 2021 1861 1882 1842 1871 80,503 -1.20(-0.06%)
Aug 16, 2021 1872 1925 1850 1872 92,664 -2.60(-0.14%)
Aug 13, 2021 1890 1890 1852 1875 57,718 -6.86(-0.36%)
Aug 12, 2021 1867 1895 1829 1882 72,883 +24.01(+1.29%)
Aug 11, 2021 1918 1921 1853 1858 89,440 -54.94(-2.87%)
Aug 10, 2021 1949 1990 1898 1912 238,923 -36.43(-1.87%)
Aug 09, 2021 1902 1950 1896 1949 344,456 +33.41(+1.74%)
Aug 06, 2021 1920 1943 1888 1915 111,758 -16.21(-0.84%)
Aug 05, 2021 1955 1967 1923 1932 132,457 -20.64(-1.06%)
Aug 04, 2021 1918 1955 1903 1952 92,954 +42.23(+2.21%)
Aug 03, 2021 1938 1956 1883 1910 175,295 +37.08(+1.98%)
Jul 30, 2021 1873 1873 1873 0 -26.38(-1.39%)
Jul 29, 2021 1904 1938 1878 1899 160,689 -31.28(-1.62%)
Jul 28, 2021 1981 1988 1887 1931 222,593 -27.64(-1.41%)
Jul 27, 2021 1995 2014 1904 1958 252,827 -29.42(-1.48%)
Jul 26, 2021 2073 2076 1980 1988 220,787 -80.73(-3.90%)
Jul 23, 2021 2022 2070 2009 2068 159,638 +64.94(+3.24%)
Jul 22, 2021 1975 2014 1972 2004 161,473 +31.50(+1.60%)
Jul 21, 2021 1930 1973 1920 1972 169,808 +37.07(+1.92%)
Jul 20, 2021 1881 1944 1862 1935 184,968 +59.82(+3.19%)
Jul 19, 2021 1799 1883 1777 1875 192,435 +55.49(+3.05%)
Jul 16, 2021 1822 1840 1800 1820 119,301 +4.84(+0.27%)
Jul 15, 2021 1856 1858 1791 1815 121,096 -15.25(-0.83%)
Jul 14, 2021 1912 1930 1825 1830 157,870 -69.82(-3.68%)
Jul 13, 2021 1870 1919 1867 1900 97,681 +37.62(+2.02%)
Jul 12, 2021 1884 1913 1841 1862 86,231 -0.73(-0.04%)
Jul 09, 2021 1838 1864 1822 1863 102,607 +24.94(+1.36%)
Jul 08, 2021 1850 1881 1821 1838 163,580 -60.63(-3.19%)
Jul 07, 2021 1936 1975 1886 1899 191,284 -17.70(-0.92%)
Jul 06, 2021 1815 1918 1815 1916 200,784 +102.18(+5.63%)
Jul 05, 2021 1813 1819 1803 1814 29,689 +5.93(+0.33%)
Jul 02, 2021 1813 1850 1787 1808 91,386 -4.62(-0.25%)
Jun 30, 2021 1813 1813 1813 0 -25.90(-1.41%)
Jun 29, 2021 1856 1874 1827 1839 97,209 -5.90(-0.32%)
Jun 28, 2021 1831 1880 1825 1845 102,713 +32.25(+1.78%)
Jun 25, 2021 1829 1829 1757 1812 134,358 -10.42(-0.57%)
Jun 24, 2021 1860 1881 1817 1823 152,317 -25.25(-1.37%)
Jun 23, 2021 1852 1880 1837 1848 121,045 -2.27(-0.12%)
Jun 22, 2021 1832 1875 1816 1850 186,219 +26.66(+1.46%)
Jun 21, 2021 1830 1920 1801 1824 290,659 +3.33(+0.18%)
Jun 18, 2021 1786 1846 1775 1820 522,524 +30.36(+1.70%)
Jun 17, 2021 1671 1805 1667 1790 244,542 +119.54(+7.16%)
Jun 16, 2021 1616 1685 1609 1670 205,640 +58.36(+3.62%)
Jun 15, 2021 1598 1642 1567 1612 163,395 +26.28(+1.66%)
Jun 14, 2021 1518 1591 1516 1586 153,618 +67.75(+4.46%)
Jun 11, 2021 1493 1519 1492 1518 74,104 +24.83(+1.66%)
Jun 10, 2021 1472 1496 1450 1493 75,641 +21.23(+1.44%)
Jun 09, 2021 1487 1498 1472 1472 56,137 -16.26(-1.09%)
Jun 08, 2021 1496 1514 1465 1488 105,839 +5.34(+0.36%)
Jun 07, 2021 1460 1488 1435 1483 183,845 +25.79(+1.77%)
Jun 04, 2021 1457 1480 1453 1457 68,052 +8.19(+0.57%)
Jun 03, 2021 1475 1487 1447 1449 115,959 -30.51(-2.06%)
Jun 02, 2021 1522 1523 1469 1479 118,553 -31.25(-2.07%)
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.