Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (TSX: SHOP )

86.82 +2.08 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 1360 1420 1340 1398 367,619 +54.77(+4.08%)
Nov 27, 2020 1343 1356 1311 1343 118,170 +5.82(+0.44%)
Nov 26, 2020 1330 1345 1320 1337 69,970 +20.09(+1.53%)
Nov 25, 2020 1265 1327 1265 1317 270,876 +53.71(+4.25%)
Nov 24, 2020 1286 1286 1255 1263 205,144 -16.92(-1.32%)
Nov 23, 2020 1289 1294 1262 1280 267,677 -14.37(-1.11%)
Nov 20, 2020 1274 1306 1270 1295 189,585 +32.67(+2.59%)
Nov 19, 2020 1239 1283 1230 1262 190,978 +43.84(+3.60%)
Nov 18, 2020 1192 1222 1184 1218 139,711 +25.44(+2.13%)
Nov 17, 2020 1203 1216 1185 1193 141,347 -11.11(-0.92%)
Nov 16, 2020 1169 1204 1151 1204 178,855 -1.30(-0.11%)
Nov 13, 2020 1226 1232 1195 1205 144,497 -8.70(-0.72%)
Nov 12, 2020 1243 1253 1211 1214 183,407 -23.96(-1.94%)
Nov 11, 2020 1175 1239 1175 1238 162,805 +82.82(+7.17%)
Nov 10, 2020 1175 1201 1140 1155 394,763 -18.56(-1.58%)
Nov 09, 2020 1285 1285 1169 1174 442,119 -187.92(-13.80%)
Nov 06, 2020 1340 1362 1314 1361 148,018 +8.61(+0.64%)
Nov 05, 2020 1349 1354 1313 1353 191,241 +49.12(+3.77%)
Nov 04, 2020 1289 1321 1264 1304 260,188 +66.71(+5.39%)
Nov 03, 2020 1208 1253 1200 1237 177,947 +26.27(+2.17%)
Nov 02, 2020 1243 1265 1191 1211 196,348 -17.49(-1.42%)
Oct 30, 2020 1292 1309 1210 1228 260,189 -68.18(-5.26%)
Oct 29, 2020 1406 1410 1296 1296 290,217 -68.00(-4.98%)
Oct 28, 2020 1398 1410 1354 1364 222,357 -56.27(-3.96%)
Oct 27, 2020 1402 1433 1393 1421 200,485 +50.82(+3.71%)
Oct 26, 2020 1349 1375 1333 1370 162,056 +21.10(+1.56%)
Oct 23, 2020 1312 1349 1309 1349 114,615 +26.45(+2.00%)
Oct 22, 2020 1349 1359 1303 1322 178,204 -19.31(-1.44%)
Oct 21, 2020 1389 1402 1338 1342 144,163 -47.24(-3.40%)
Oct 20, 2020 1413 1420 1374 1389 156,944 -8.90(-0.64%)
Oct 19, 2020 1410 1434 1391 1398 136,045 -10.14(-0.72%)
Oct 16, 2020 1430 1457 1405 1408 137,608 -17.46(-1.22%)
Oct 15, 2020 1399 1431 1385 1425 173,961 +0.73(+0.05%)
Oct 14, 2020 1464 1465 1406 1425 204,080 -31.32(-2.15%)
Oct 13, 2020 1439 1458 1427 1456 206,914 +17.27(+1.20%)
Oct 09, 2020 1439 1439 1439 0 +27.41(+1.94%)
Oct 08, 2020 1436 1436 1399 1411 204,766 -16.33(-1.14%)
Oct 07, 2020 1406 1430 1393 1428 189,736 +41.55(+3.00%)
Oct 06, 2020 1411 1435 1372 1386 199,852 -27.23(-1.93%)
Oct 05, 2020 1374 1414 1346 1413 227,356 +41.72(+3.04%)
Oct 02, 2020 1359 1402 1357 1372 210,216 -29.53(-2.11%)
Oct 01, 2020 1373 1412 1366 1401 216,922 +39.40(+2.89%)
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%)
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.