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

Shopify Inc (TSX: SHOP )

80.66 UNCHANGED
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 (%)
Sep 30, 2020 1392 1395 1352 1362 380,990 -6.31(-0.46%)
Sep 29, 2020 1295 1379 1287 1368 365,838 +77.26(+5.99%)
Sep 28, 2020 1300 1314 1272 1291 236,175 +3.92(+0.30%)
Sep 25, 2020 1218 1287 1218 1287 177,014 +73.86(+6.09%)
Sep 24, 2020 1211 1240 1199 1213 157,475 -16.83(-1.37%)
Sep 23, 2020 1268 1274 1219 1230 150,877 -38.61(-3.04%)
Sep 22, 2020 1256 1272 1202 1268 210,438 +33.67(+2.73%)
Sep 21, 2020 1163 1236 1163 1235 163,570 +44.73(+3.76%)
Sep 18, 2020 1166 1196 1144 1190 741,252 +46.30(+4.05%)
Sep 17, 2020 1134 1153 1109 1144 277,384 -22.83(-1.96%)
Sep 16, 2020 1230 1235 1166 1167 243,206 -60.37(-4.92%)
Sep 15, 2020 1233 1255 1217 1227 159,543 -4.32(-0.35%)
Sep 14, 2020 1225 1246 1211 1231 187,632 +23.69(+1.96%)
Sep 11, 2020 1240 1247 1186 1208 199,094 -26.35(-2.14%)
Sep 10, 2020 1271 1282 1220 1234 165,741 -16.38(-1.31%)
Sep 09, 2020 1254 1282 1230 1250 206,776 +35.78(+2.95%)
Sep 08, 2020 1215 1255 1195 1214 328,398 -55.52(-4.37%)
Sep 04, 2020 1270 1270 1270 0 -60.15(-4.52%)
Sep 03, 2020 1374 1384 1310 1330 326,195 -71.57(-5.11%)
Sep 02, 2020 1502 1502 1391 1402 329,203 -85.30(-5.74%)
Sep 01, 2020 1403 1494 1403 1487 316,751 +93.79(+6.73%)
Aug 31, 2020 1359 1397 1350 1393 377,757 +30.80(+2.26%)
Aug 28, 2020 1398 1413 1362 1362 176,825 -17.77(-1.29%)
Aug 27, 2020 1427 1429 1378 1380 213,722 -54.21(-3.78%)
Aug 26, 2020 1376 1464 1376 1434 274,582 +69.30(+5.08%)
Aug 25, 2020 1304 1370 1304 1365 183,717 +44.18(+3.34%)
Aug 24, 2020 1367 1367 1309 1321 154,070 -25.83(-1.92%)
Aug 21, 2020 1370 1380 1340 1347 125,252 -23.38(-1.71%)
Aug 20, 2020 1330 1376 1323 1370 144,904 +35.02(+2.62%)
Aug 19, 2020 1345 1369 1318 1335 127,797 -13.49(-1.00%)
Aug 18, 2020 1348 1354 1311 1349 148,747 +12.58(+0.94%)
Aug 17, 2020 1328 1346 1317 1336 126,056 +27.67(+2.11%)
Aug 14, 2020 1323 1333 1298 1308 165,870 -14.15(-1.07%)
Aug 13, 2020 1326 1352 1307 1323 127,212 +10.87(+0.83%)
Aug 12, 2020 1297 1335 1297 1312 169,263 +16.01(+1.24%)
Aug 11, 2020 1323 1347 1285 1296 202,233 -47.45(-3.53%)
Aug 10, 2020 1414 1420 1320 1343 360,032 -64.96(-4.61%)
Aug 07, 2020 1450 1462 1382 1408 152,513 -38.56(-2.67%)
Aug 06, 2020 1454 1456 1423 1447 110,593 -7.02(-0.48%)
Aug 05, 2020 1431 1467 1420 1454 185,923 +18.06(+1.26%)
Aug 04, 2020 1438 1451 1415 1436 217,210 +65.78(+4.80%)
Jul 31, 2020 1370 1370 1370 0 -43.20(-3.06%)
Jul 30, 2020 1390 1428 1349 1413 170,865 +11.75(+0.84%)
Jul 29, 2020 1470 1473 1388 1401 336,077 +92.28(+7.05%)
Jul 28, 2020 1347 1357 1307 1309 223,597 +3.70(+0.28%)
Jul 27, 2020 1274 1306 1258 1305 127,252 +58.24(+4.67%)
Jul 24, 2020 1215 1262 1190 1247 149,940 +2.55(+0.20%)
Jul 23, 2020 1295 1312 1225 1244 224,410 -37.94(-2.96%)
Jul 22, 2020 1301 1316 1263 1282 131,089 +1.60(+0.12%)
Jul 21, 2020 1379 1380 1276 1281 231,581 -87.20(-6.37%)
Jul 20, 2020 1261 1369 1247 1368 168,134 +106.65(+8.46%)
Jul 17, 2020 1266 1276 1230 1261 184,873 +5.85(+0.47%)
Jul 16, 2020 1278 1285 1240 1256 176,272 -39.80(-3.07%)
Jul 15, 2020 1327 1331 1264 1295 321,013 -29.86(-2.25%)
Jul 14, 2020 1315 1355 1230 1325 392,103 +10.02(+0.76%)
Jul 13, 2020 1410 1458 1289 1315 335,616 -87.27(-6.22%)
Jul 10, 2020 1418 1418 1382 1402 149,745 -10.38(-0.73%)
Jul 09, 2020 1385 1428 1378 1413 217,362 +39.91(+2.91%)
Jul 08, 2020 1394 1403 1356 1373 94,413 -3.61(-0.26%)
Jul 07, 2020 1335 1413 1320 1376 226,255 +41.67(+3.12%)
Jul 06, 2020 1418 1432 1333 1335 222,542 -53.18(-3.83%)
Jul 03, 2020 1406 1409 1377 1388 45,785 -9.61(-0.69%)
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.