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

Shopify Inc (TSX: SHOP )

79.63 +0.90 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 369.88 376.99 368.25 371.84 201,457 -2.22(-0.59%)
May 30, 2019 370.89 375.00 365.17 374.06 181,578 +6.21(+1.69%)
May 29, 2019 377.75 378.80 365.84 367.85 290,906 -13.57(-3.56%)
May 28, 2019 376.16 385.35 375.00 381.42 716,708 +5.19(+1.38%)
May 27, 2019 373.00 376.23 372.80 376.23 99,574 +5.50(+1.48%)
May 24, 2019 369.56 374.88 366.50 370.73 220,909 +4.86(+1.33%)
May 23, 2019 370.00 374.63 361.85 365.87 263,456 -7.67(-2.05%)
May 22, 2019 364.23 376.23 363.23 373.54 285,457 +7.60(+2.08%)
May 21, 2019 366.03 366.86 361.48 365.94 272,995 -2.11(-0.57%)
May 17, 2019 368.05 368.05 368.05 0 -6.44(-1.72%)
May 16, 2019 356.81 376.00 356.01 374.49 483,662 +19.48(+5.49%)
May 15, 2019 338.11 356.35 337.95 355.01 248,718 +14.14(+4.15%)
May 14, 2019 330.40 342.08 326.69 340.87 370,421 +3.09(+0.91%)
May 13, 2019 333.79 340.02 329.84 337.78 387,077 -9.49(-2.73%)
May 10, 2019 349.28 351.91 339.51 347.27 419,415 -2.93(-0.84%)
May 09, 2019 350.00 352.16 343.10 350.20 254,272 -2.47(-0.70%)
May 08, 2019 348.00 356.00 347.00 352.67 260,632 +4.60(+1.32%)
May 07, 2019 354.00 358.60 343.57 348.07 341,731 -9.07(-2.54%)
May 06, 2019 346.58 358.44 344.10 357.14 375,507 +2.28(+0.64%)
May 03, 2019 348.95 357.54 342.48 354.86 308,619 +11.01(+3.20%)
May 02, 2019 331.90 350.98 330.43 343.85 675,755 +12.85(+3.88%)
May 01, 2019 325.95 338.40 318.88 331.00 464,897 +5.25(+1.61%)
Apr 30, 2019 304.00 332.76 304.00 325.75 554,233 +22.71(+7.49%)
Apr 29, 2019 302.32 307.65 301.25 303.04 224,937 +3.94(+1.32%)
Apr 26, 2019 296.21 303.13 295.50 299.10 273,017 +3.73(+1.26%)
Apr 25, 2019 297.77 299.75 292.48 295.37 177,320 -0.96(-0.32%)
Apr 24, 2019 301.60 301.81 294.72 296.33 240,165 -3.46(-1.15%)
Apr 23, 2019 302.10 305.11 298.28 299.79 280,854 +0.30(+0.10%)
Apr 22, 2019 293.25 301.49 293.25 299.49 203,640 +4.04(+1.37%)
Apr 18, 2019 295.45 295.45 295.45 0 +5.92(+2.04%)
Apr 17, 2019 288.54 291.21 281.88 289.53 193,563 +2.05(+0.71%)
Apr 16, 2019 294.19 296.21 285.44 287.48 272,577 -4.19(-1.44%)
Apr 15, 2019 286.56 294.19 284.24 291.67 248,573 +5.20(+1.82%)
Apr 12, 2019 284.70 286.50 282.89 286.47 394,565 +4.30(+1.52%)
Apr 11, 2019 277.82 282.93 276.04 282.17 263,703 +7.02(+2.55%)
Apr 10, 2019 272.10 276.10 270.63 275.15 239,552 +3.33(+1.23%)
Apr 09, 2019 264.52 272.05 262.27 271.82 380,413 +5.40(+2.03%)
Apr 08, 2019 262.24 267.39 260.83 266.42 264,575 +2.86(+1.09%)
Apr 05, 2019 261.46 265.00 260.83 263.56 239,158 +3.31(+1.27%)
Apr 04, 2019 273.71 273.71 254.23 260.25 580,038 -13.45(-4.91%)
Apr 03, 2019 270.33 274.10 265.20 273.70 342,644 +4.86(+1.81%)
Apr 02, 2019 275.25 275.25 264.50 268.84 404,847 -5.54(-2.02%)
Apr 01, 2019 278.91 280.26 271.50 274.38 249,846 -1.48(-0.54%)
Mar 29, 2019 275.20 277.29 271.93 275.86 216,615 +2.32(+0.85%)
Mar 28, 2019 268.87 273.84 264.64 273.54 289,358 +5.17(+1.93%)
Mar 27, 2019 276.35 276.38 264.00 268.37 348,135 -5.16(-1.89%)
Mar 26, 2019 273.49 277.48 271.51 273.53 397,184 +3.63(+1.34%)
Mar 25, 2019 265.82 271.90 264.00 269.90 329,553 +2.88(+1.08%)
Mar 22, 2019 274.01 274.34 266.44 267.02 462,093 -6.98(-2.55%)
Mar 21, 2019 265.95 274.50 265.26 274.00 316,480 +6.52(+2.44%)
Mar 20, 2019 267.45 270.72 265.00 267.48 362,293 -1.29(-0.48%)
Mar 19, 2019 276.36 276.36 262.53 268.77 539,662 -6.15(-2.24%)
Mar 18, 2019 272.70 274.92 268.87 274.92 422,202 +1.50(+0.55%)
Mar 15, 2019 278.65 279.57 271.74 273.42 5,829,405 -3.87(-1.40%)
Mar 14, 2019 272.99 279.38 271.21 277.29 468,177 +3.91(+1.43%)
Mar 13, 2019 272.50 275.50 269.94 273.38 452,299 +2.86(+1.06%)
Mar 12, 2019 268.46 272.61 264.24 270.52 447,751 +2.06(+0.77%)
Mar 11, 2019 256.90 269.35 256.68 268.46 590,493 +14.10(+5.54%)
Mar 08, 2019 245.13 254.74 243.00 254.36 327,946 +2.43(+0.96%)
Mar 07, 2019 251.05 255.30 248.41 251.93 203,623 -0.02(-0.01%)
Mar 06, 2019 251.80 252.90 247.54 251.95 244,359 +1.03(+0.41%)
Mar 05, 2019 248.21 252.68 245.98 250.92 210,787 +2.71(+1.09%)
Mar 04, 2019 255.55 259.39 243.17 248.21 326,014 -6.50(-2.55%)
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.