Shopify Inc (TSX: SHOP )

79.98 +0.79 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 103.55 104.45 101.84 103.69 4,140,610 +1.10(+1.07%)
Feb 28, 2024 102.50 103.38 101.39 102.59 2,139,807 -1.08(-1.04%)
Feb 27, 2024 104.58 104.95 102.66 103.67 2,126,290 -1.11(-1.06%)
Feb 26, 2024 103.08 105.75 103.07 104.78 2,082,386 +1.85(+1.80%)
Feb 23, 2024 101.20 103.67 99.60 102.93 3,760,679 +1.75(+1.73%)
Feb 22, 2024 105.59 106.40 101.02 101.18 2,099,682 -0.90(-0.88%)
Feb 21, 2024 104.11 105.59 100.88 102.08 3,096,311 -4.22(-3.97%)
Feb 20, 2024 107.95 108.85 105.16 106.30 4,104,528 -3.32(-3.03%)
Feb 16, 2024 109.62 0 -3.41(-3.02%)
Feb 15, 2024 108.10 113.17 107.55 113.03 4,067,829 +3.76(+3.44%)
Feb 14, 2024 106.76 109.30 105.07 109.27 3,819,704 +4.42(+4.22%)
Feb 13, 2024 105.60 113.23 104.47 104.85 5,436,709 -15.04(-12.54%)
Feb 12, 2024 123.00 123.20 119.68 119.89 3,960,027 -2.22(-1.82%)
Feb 09, 2024 120.94 122.72 119.59 122.11 2,327,827 +3.88(+3.28%)
Feb 08, 2024 114.75 123.18 114.48 118.23 2,680,053 +3.54(+3.09%)
Feb 07, 2024 110.57 115.05 110.20 114.69 2,713,356 +4.72(+4.29%)
Feb 06, 2024 110.14 110.86 107.70 109.97 2,654,914 -0.22(-0.20%)
Feb 05, 2024 110.95 111.71 108.38 110.19 2,665,801 -1.42(-1.27%)
Feb 02, 2024 108.79 111.74 106.86 111.61 3,617,144 +8.91(+8.68%)
Feb 01, 2024 106.78 106.86 101.50 102.70 3,973,178 -4.93(-4.58%)
Jan 31, 2024 108.91 109.99 107.48 107.63 3,113,275 -2.70(-2.45%)
Jan 30, 2024 111.37 111.69 109.77 110.33 2,123,130 -1.70(-1.52%)
Jan 29, 2024 109.70 112.06 109.61 112.03 2,701,217 +2.35(+2.14%)
Jan 26, 2024 108.01 111.25 108.01 109.68 2,026,765 +1.19(+1.10%)
Jan 25, 2024 109.65 110.21 106.87 108.49 1,812,597 -0.76(-0.70%)
Jan 24, 2024 110.50 111.98 109.09 109.25 2,246,000 -0.06(-0.05%)
Jan 23, 2024 108.32 109.96 107.22 109.31 1,639,526 +1.05(+0.97%)
Jan 22, 2024 108.78 111.19 107.33 108.26 2,314,718 +0.76(+0.71%)
Jan 19, 2024 104.61 107.70 102.94 107.50 2,305,148 +2.89(+2.76%)
Jan 18, 2024 108.01 109.36 104.35 104.61 2,799,556 -3.89(-3.59%)
Jan 17, 2024 108.12 108.70 104.91 108.50 3,201,482 -1.29(-1.17%)
Jan 16, 2024 108.25 110.70 107.40 109.79 2,903,322 +0.61(+0.56%)
Jan 15, 2024 108.99 109.89 107.70 109.18 440,896 +0.05(+0.05%)
Jan 12, 2024 108.32 111.04 107.94 109.13 2,168,935 +0.23(+0.21%)
Jan 11, 2024 108.50 110.55 106.35 108.90 1,982,019 +0.44(+0.41%)
Jan 10, 2024 107.97 108.80 106.27 108.46 1,829,053 +1.17(+1.09%)
Jan 09, 2024 103.24 107.51 102.93 107.29 2,829,579 +3.53(+3.40%)
Jan 08, 2024 100.16 104.00 100.12 103.76 2,261,744 +4.18(+4.20%)
Jan 05, 2024 97.78 101.01 97.78 99.58 3,416,954 +1.47(+1.50%)
Jan 04, 2024 95.67 98.87 94.32 98.11 2,419,153 +2.19(+2.28%)
Jan 03, 2024 96.36 97.48 95.12 95.92 2,299,144 -2.47(-2.51%)
Jan 02, 2024 101.97 102.11 97.17 98.39 3,819,964 -4.77(-4.62%)
Dec 29, 2023 103.16 0 -1.47(-1.40%)
Dec 28, 2023 103.30 104.73 102.28 104.63 1,360,456 +1.15(+1.11%)
Dec 27, 2023 103.00 103.82 101.92 103.48 2,086,254 +1.61(+1.58%)
Dec 22, 2023 101.87 0 +0.74(+0.73%)
Dec 21, 2023 102.03 102.96 100.43 101.13 3,242,267 +0.34(+0.34%)
Dec 20, 2023 104.05 104.92 100.36 100.79 4,864,902 -3.71(-3.55%)
Dec 19, 2023 103.13 106.68 103.10 104.50 4,287,581 +1.20(+1.16%)
Dec 18, 2023 101.00 103.64 101.00 103.30 4,404,209 +0.27(+0.26%)
Dec 15, 2023 104.00 104.34 102.25 103.03 14,038,103 -0.89(-0.86%)
Dec 14, 2023 101.00 104.08 100.56 103.92 3,595,842 +4.19(+4.20%)
Dec 13, 2023 98.35 100.00 96.67 99.73 3,848,785 +1.19(+1.21%)
Dec 12, 2023 97.91 98.70 96.75 98.54 2,836,431 -0.34(-0.34%)
Dec 11, 2023 98.19 99.90 97.90 98.88 2,027,607 +0.29(+0.29%)
Dec 08, 2023 96.98 99.20 96.87 98.59 1,892,618 +0.80(+0.82%)
Dec 07, 2023 96.39 98.32 95.04 97.79 2,969,518 +1.08(+1.12%)
Dec 06, 2023 100.11 100.60 96.59 96.71 4,511,034 -4.87(-4.79%)
Dec 05, 2023 97.50 102.50 96.64 101.58 4,168,048 +3.38(+3.44%)
Dec 04, 2023 98.80 99.70 96.68 98.20 3,287,787 -1.52(-1.52%)
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.