Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.01 | 103.69 | 101.05 | 101.17 | 101.17 | 1,421,300 |
| 2024-08-21 | 101.95 | 103.60 | 101.88 | 103.54 | 103.54 | 2,547,400 |
| 2024-08-20 | 102.20 | 103.12 | 101.10 | 101.99 | 101.99 | 1,413,800 |
| 2024-08-19 | 101.98 | 102.52 | 101.00 | 102.47 | 102.47 | 1,659,400 |
| 2024-08-16 | 102.05 | 103.33 | 101.69 | 102.04 | 102.04 | 1,253,100 |
| 2024-08-15 | 100.33 | 102.81 | 100.33 | 102.78 | 102.78 | 3,392,800 |
| 2024-08-14 | 96.270 | 98.380 | 95.860 | 98.220 | 98.220 | 2,188,700 |
| 2024-08-13 | 94.510 | 96.070 | 94.310 | 95.840 | 95.840 | 2,008,500 |
| 2024-08-12 | 94.970 | 97.110 | 93.500 | 93.900 | 93.900 | 3,594,500 |
| 2024-08-09 | 93.460 | 95.180 | 92.630 | 95.130 | 95.130 | 1,860,200 |
| 2024-08-08 | 88.570 | 94.450 | 88.010 | 94.150 | 94.150 | 4,876,200 |
| 2024-08-07 | 88.260 | 93.010 | 87.420 | 87.870 | 87.870 | 8,458,000 |
| 2024-08-06 | 73.230 | 75.500 | 72.360 | 74.560 | 74.560 | 5,739,200 |
| 2024-08-02 | 76.000 | 76.400 | 72.810 | 75.410 | 75.410 | 6,073,900 |
| 2024-08-01 | 85.160 | 85.580 | 79.520 | 80.640 | 80.640 | 4,452,400 |
| 2024-07-31 | 83.370 | 85.340 | 83.070 | 84.560 | 84.560 | 2,732,700 |
| 2024-07-30 | 82.950 | 84.510 | 81.610 | 82.000 | 82.000 | 1,734,300 |
| 2024-07-29 | 83.270 | 83.860 | 82.380 | 82.940 | 82.940 | 1,793,700 |
| 2024-07-26 | 84.600 | 84.925 | 82.730 | 82.930 | 82.930 | 1,375,000 |
| 2024-07-25 | 81.950 | 84.140 | 80.260 | 82.200 | 82.200 | 1,680,600 |
| 2024-07-24 | 85.580 | 86.150 | 81.740 | 81.870 | 81.870 | 2,109,400 |
| 2024-07-23 | 86.620 | 87.570 | 86.340 | 86.370 | 86.370 | 1,393,700 |
| 2024-07-22 | 87.500 | 87.750 | 84.570 | 86.260 | 86.260 | 2,385,700 |
| 2024-07-19 | 86.000 | 88.070 | 85.780 | 86.760 | 86.760 | 2,956,200 |
| 2024-07-18 | 90.150 | 90.370 | 86.040 | 86.560 | 86.560 | 3,954,000 |
| 2024-07-17 | 92.930 | 93.510 | 87.180 | 88.710 | 88.710 | 3,645,100 |
| 2024-07-16 | 92.300 | 95.760 | 91.230 | 95.320 | 95.320 | 3,247,500 |
| 2024-07-15 | 89.000 | 89.090 | 87.440 | 87.820 | 87.820 | 2,197,200 |
| 2024-07-12 | 89.890 | 89.940 | 88.110 | 88.500 | 88.500 | 4,522,200 |
| 2024-07-11 | 89.320 | 89.980 | 88.240 | 89.080 | 89.080 | 3,751,300 |
| 2024-07-10 | 90.410 | 90.420 | 88.030 | 89.350 | 89.350 | 2,103,600 |
| 2024-07-09 | 91.540 | 92.070 | 89.660 | 90.130 | 90.130 | 1,371,200 |
| 2024-07-08 | 92.130 | 92.390 | 91.320 | 91.910 | 91.910 | 1,051,500 |
| 2024-07-05 | 91.240 | 92.750 | 90.560 | 92.190 | 92.190 | 2,103,900 |
| 2024-07-04 | 92.160 | 92.160 | 91.060 | 91.370 | 91.370 | 363,200 |
| 2024-07-03 | 90.630 | 91.870 | 90.520 | 91.840 | 91.840 | 1,466,400 |
| 2024-07-02 | 88.900 | 90.400 | 88.220 | 90.330 | 90.330 | 1,701,300 |
| 2024-06-28 | 91.120 | 91.960 | 89.650 | 90.410 | 90.410 | 2,657,600 |
| 2024-06-27 | 89.310 | 91.480 | 89.240 | 90.940 | 90.940 | 2,230,900 |
| 2024-06-26 | 89.260 | 89.780 | 88.290 | 89.670 | 89.670 | 1,845,800 |
| 2024-06-25 | 88.230 | 89.440 | 87.480 | 88.470 | 88.470 | 3,178,400 |
| 2024-06-24 | 89.550 | 89.920 | 86.610 | 87.820 | 87.820 | 3,911,200 |
| 2024-06-21 | 87.580 | 89.310 | 86.880 | 89.060 | 89.060 | 12,409,900 |
| 2024-06-20 | 88.230 | 88.780 | 86.510 | 87.420 | 87.420 | 1,521,900 |
| 2024-06-19 | 88.000 | 88.340 | 87.700 | 88.310 | 88.310 | 1,547,000 |
| 2024-06-18 | 90.500 | 90.790 | 87.800 | 88.140 | 88.140 | 3,313,400 |
| 2024-06-17 | 92.510 | 92.570 | 89.050 | 91.330 | 91.330 | 1,870,700 |
| 2024-06-14 | 90.760 | 93.680 | 90.130 | 92.940 | 92.940 | 2,550,300 |
| 2024-06-13 | 89.910 | 90.310 | 88.260 | 88.890 | 88.890 | 1,616,500 |
| 2024-06-12 | 88.260 | 91.000 | 87.950 | 89.890 | 89.890 | 3,030,700 |
| 2024-06-11 | 87.940 | 89.070 | 87.190 | 87.820 | 87.820 | 2,234,400 |
| 2024-06-10 | 84.510 | 87.700 | 84.400 | 86.820 | 86.820 | 2,247,800 |
| 2024-06-07 | 83.880 | 85.170 | 83.300 | 84.740 | 84.740 | 1,927,900 |
| 2024-06-06 | 82.340 | 84.040 | 82.340 | 84.010 | 84.010 | 1,588,900 |
| 2024-06-05 | 83.620 | 84.450 | 82.630 | 83.840 | 83.840 | 2,286,000 |
| 2024-06-04 | 81.200 | 82.980 | 81.040 | 82.970 | 82.970 | 2,591,300 |
| 2024-06-03 | 80.760 | 81.640 | 79.670 | 81.390 | 81.390 | 1,630,100 |
| 2024-05-31 | 80.230 | 80.680 | 78.820 | 80.660 | 80.660 | 4,026,300 |
| 2024-05-30 | 80.000 | 80.380 | 79.200 | 80.090 | 80.090 | 2,807,200 |
| 2024-05-29 | 78.530 | 80.290 | 78.380 | 80.040 | 80.040 | 3,757,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.