Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 78.530 | 80.290 | 78.380 | 80.040 | 80.040 | 3,757,200 |
| 2024-05-28 | 77.870 | 79.430 | 76.740 | 79.410 | 79.410 | 2,530,800 |
| 2024-05-27 | 78.000 | 78.400 | 77.750 | 78.160 | 78.160 | 504,000 |
| 2024-05-24 | 78.200 | 79.490 | 77.760 | 77.870 | 77.870 | 2,015,400 |
| 2024-05-23 | 80.160 | 80.740 | 78.970 | 79.190 | 79.190 | 3,002,700 |
| 2024-05-22 | 80.470 | 82.120 | 79.730 | 80.410 | 80.410 | 2,107,200 |
| 2024-05-21 | 79.760 | 80.000 | 77.830 | 77.850 | 77.850 | 1,951,100 |
| 2024-05-17 | 78.690 | 79.710 | 77.760 | 79.630 | 79.630 | 2,334,200 |
| 2024-05-16 | 79.740 | 80.360 | 78.700 | 78.730 | 78.730 | 1,858,700 |
| 2024-05-15 | 80.570 | 81.270 | 79.600 | 79.980 | 79.980 | 2,380,200 |
| 2024-05-14 | 79.660 | 80.070 | 77.650 | 79.190 | 79.190 | 2,663,100 |
| 2024-05-13 | 80.600 | 81.250 | 79.690 | 80.300 | 80.300 | 3,915,100 |
| 2024-05-10 | 85.460 | 85.490 | 80.210 | 80.580 | 80.580 | 6,142,900 |
| 2024-05-09 | 86.970 | 87.500 | 84.400 | 85.390 | 85.390 | 3,075,400 |
| 2024-05-08 | 88.500 | 88.500 | 83.330 | 86.160 | 86.160 | 6,133,900 |
| 2024-05-07 | 104.81 | 106.50 | 104.32 | 105.75 | 105.75 | 3,191,600 |
| 2024-05-06 | 102.50 | 106.16 | 101.66 | 105.68 | 105.68 | 4,153,400 |
| 2024-05-03 | 100.49 | 102.26 | 100.03 | 101.86 | 101.86 | 2,927,100 |
| 2024-05-02 | 99.750 | 99.880 | 96.400 | 98.490 | 98.490 | 2,196,400 |
| 2024-05-01 | 96.660 | 98.810 | 94.800 | 96.850 | 96.850 | 2,636,900 |
| 2024-04-30 | 99.000 | 102.40 | 96.630 | 96.650 | 96.650 | 3,455,800 |
| 2024-04-29 | 100.78 | 101.08 | 97.520 | 99.030 | 99.030 | 2,148,800 |
| 2024-04-26 | 97.360 | 98.180 | 96.700 | 97.470 | 97.470 | 1,349,600 |
| 2024-04-25 | 96.770 | 97.700 | 95.490 | 96.330 | 96.330 | 2,440,900 |
| 2024-04-24 | 101.81 | 102.44 | 98.350 | 99.010 | 99.010 | 1,793,400 |
| 2024-04-23 | 97.500 | 101.88 | 97.500 | 101.10 | 101.10 | 2,495,500 |
| 2024-04-22 | 96.360 | 97.550 | 95.250 | 96.650 | 96.650 | 2,116,600 |
| 2024-04-19 | 98.000 | 98.500 | 94.650 | 95.820 | 95.820 | 2,272,100 |
| 2024-04-18 | 95.240 | 97.570 | 93.850 | 95.790 | 95.790 | 3,008,300 |
| 2024-04-17 | 95.770 | 97.950 | 95.200 | 95.620 | 95.620 | 3,445,300 |
| 2024-04-16 | 94.450 | 95.860 | 94.030 | 94.920 | 94.920 | 2,922,500 |
| 2024-04-15 | 96.210 | 96.730 | 94.290 | 94.510 | 94.510 | 3,505,300 |
| 2024-04-12 | 97.370 | 97.870 | 95.380 | 96.430 | 96.430 | 1,680,600 |
| 2024-04-11 | 98.470 | 98.810 | 96.660 | 97.890 | 97.890 | 2,111,200 |
| 2024-04-10 | 99.580 | 99.850 | 98.040 | 98.460 | 98.460 | 2,829,700 |
| 2024-04-09 | 100.82 | 101.81 | 99.950 | 101.65 | 101.65 | 2,144,300 |
| 2024-04-08 | 101.82 | 102.40 | 99.550 | 101.00 | 101.00 | 1,387,900 |
| 2024-04-05 | 101.56 | 103.20 | 100.65 | 102.29 | 102.29 | 1,374,400 |
| 2024-04-04 | 102.50 | 104.03 | 100.96 | 101.37 | 101.37 | 1,722,300 |
| 2024-04-03 | 106.04 | 107.56 | 101.71 | 102.37 | 102.37 | 2,587,000 |
| 2024-04-02 | 104.02 | 106.64 | 103.14 | 106.01 | 106.01 | 1,829,200 |
| 2024-04-01 | 104.91 | 106.72 | 103.58 | 106.15 | 106.15 | 1,508,400 |
| 2024-03-28 | 106.77 | 107.38 | 104.27 | 104.50 | 104.50 | 1,546,600 |
| 2024-03-27 | 107.90 | 108.00 | 105.28 | 106.70 | 106.70 | 2,185,300 |
| 2024-03-26 | 107.00 | 108.27 | 105.47 | 106.54 | 106.54 | 2,433,100 |
| 2024-03-25 | 106.42 | 108.07 | 105.63 | 106.48 | 106.48 | 1,683,300 |
| 2024-03-22 | 107.20 | 109.07 | 106.64 | 107.13 | 107.13 | 1,398,200 |
| 2024-03-21 | 110.28 | 112.58 | 107.68 | 107.68 | 107.68 | 2,273,300 |
| 2024-03-20 | 105.39 | 110.09 | 105.04 | 109.69 | 109.69 | 2,675,700 |
| 2024-03-19 | 104.21 | 106.40 | 102.51 | 105.19 | 105.19 | 2,431,200 |
| 2024-03-18 | 105.50 | 105.69 | 103.30 | 104.93 | 104.93 | 1,966,800 |
| 2024-03-15 | 105.63 | 106.90 | 103.86 | 104.48 | 104.48 | 10,624,500 |
| 2024-03-14 | 105.90 | 107.60 | 104.66 | 106.07 | 106.07 | 2,465,300 |
| 2024-03-13 | 102.66 | 106.95 | 102.66 | 105.97 | 105.97 | 2,124,200 |
| 2024-03-12 | 102.54 | 103.51 | 100.84 | 103.02 | 103.02 | 1,986,800 |
| 2024-03-11 | 101.50 | 102.92 | 100.52 | 101.08 | 101.08 | 1,261,300 |
| 2024-03-08 | 102.39 | 106.99 | 102.36 | 102.80 | 102.80 | 2,179,900 |
| 2024-03-07 | 100.26 | 102.20 | 98.800 | 101.40 | 101.40 | 1,914,900 |
| 2024-03-06 | 100.58 | 101.54 | 98.700 | 100.07 | 100.07 | 1,645,500 |
| 2024-03-05 | 101.45 | 101.75 | 98.600 | 99.870 | 99.870 | 2,209,900 |
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.