Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 103.64 | 103.80 | 100.45 | 102.86 | 102.86 | 1,638,000 |
| 2024-03-01 | 105.00 | 106.90 | 103.80 | 103.87 | 103.87 | 3,850,900 |
| 2024-02-29 | 103.55 | 104.45 | 101.84 | 103.69 | 103.69 | 4,140,600 |
| 2024-02-28 | 102.50 | 103.38 | 101.39 | 102.59 | 102.59 | 2,139,800 |
| 2024-02-27 | 104.58 | 104.95 | 102.66 | 103.67 | 103.67 | 2,126,300 |
| 2024-02-26 | 103.08 | 105.75 | 103.07 | 104.78 | 104.78 | 2,082,400 |
| 2024-02-23 | 101.20 | 103.67 | 99.600 | 102.93 | 102.93 | 3,760,600 |
| 2024-02-22 | 105.59 | 106.40 | 101.02 | 101.18 | 101.18 | 2,099,700 |
| 2024-02-21 | 104.11 | 105.59 | 100.88 | 102.08 | 102.08 | 3,096,300 |
| 2024-02-20 | 107.95 | 108.85 | 105.16 | 106.30 | 106.30 | 4,104,500 |
| 2024-02-16 | 111.08 | 112.86 | 108.40 | 109.62 | 109.62 | 2,883,000 |
| 2024-02-15 | 108.10 | 113.17 | 107.55 | 113.03 | 113.03 | 4,067,800 |
| 2024-02-14 | 106.76 | 109.30 | 105.07 | 109.27 | 109.27 | 3,819,700 |
| 2024-02-13 | 105.60 | 113.23 | 104.47 | 104.85 | 104.85 | 5,436,700 |
| 2024-02-12 | 123.00 | 123.20 | 119.68 | 119.89 | 119.89 | 3,959,800 |
| 2024-02-09 | 120.94 | 122.72 | 119.59 | 122.11 | 122.11 | 2,327,200 |
| 2024-02-08 | 114.75 | 123.18 | 114.48 | 118.23 | 118.23 | 2,680,100 |
| 2024-02-07 | 110.57 | 115.05 | 110.20 | 114.69 | 114.69 | 2,713,400 |
| 2024-02-06 | 110.14 | 110.86 | 107.70 | 109.97 | 109.97 | 2,654,900 |
| 2024-02-05 | 110.95 | 111.71 | 108.38 | 110.19 | 110.19 | 2,665,800 |
| 2024-02-02 | 108.79 | 111.74 | 106.86 | 111.61 | 111.61 | 3,617,100 |
| 2024-02-01 | 106.78 | 106.86 | 101.50 | 102.70 | 102.70 | 3,973,200 |
| 2024-01-31 | 108.91 | 109.99 | 107.48 | 107.63 | 107.63 | 3,113,300 |
| 2024-01-30 | 111.37 | 111.69 | 109.77 | 110.33 | 110.33 | 2,123,100 |
| 2024-01-29 | 109.70 | 112.06 | 109.61 | 112.03 | 112.03 | 2,701,100 |
| 2024-01-26 | 108.01 | 111.25 | 108.00 | 109.68 | 109.68 | 2,026,800 |
| 2024-01-25 | 109.65 | 110.21 | 106.87 | 108.49 | 108.49 | 1,812,600 |
| 2024-01-24 | 110.50 | 111.98 | 109.09 | 109.25 | 109.25 | 2,246,000 |
| 2024-01-23 | 108.32 | 109.96 | 107.22 | 109.31 | 109.31 | 1,639,500 |
| 2024-01-22 | 108.78 | 111.19 | 107.33 | 108.26 | 108.26 | 2,314,700 |
| 2024-01-19 | 104.61 | 107.70 | 102.94 | 107.50 | 107.50 | 2,305,100 |
| 2024-01-18 | 108.01 | 109.36 | 104.35 | 104.61 | 104.61 | 2,799,600 |
| 2024-01-17 | 108.12 | 108.70 | 104.91 | 108.50 | 108.50 | 3,201,500 |
| 2024-01-16 | 108.25 | 110.70 | 107.40 | 109.79 | 109.79 | 2,903,200 |
| 2024-01-15 | 108.99 | 109.89 | 107.70 | 109.18 | 109.18 | 440,900 |
| 2024-01-12 | 108.32 | 111.04 | 107.94 | 109.13 | 109.13 | 2,168,900 |
| 2024-01-11 | 108.50 | 110.55 | 106.35 | 108.90 | 108.90 | 1,982,000 |
| 2024-01-10 | 107.97 | 108.80 | 106.27 | 108.46 | 108.46 | 1,829,100 |
| 2024-01-09 | 103.24 | 107.51 | 102.93 | 107.29 | 107.29 | 2,829,600 |
| 2024-01-08 | 100.16 | 104.00 | 100.12 | 103.76 | 103.76 | 2,261,700 |
| 2024-01-05 | 97.780 | 101.01 | 97.780 | 99.580 | 99.580 | 3,417,000 |
| 2024-01-04 | 95.670 | 98.870 | 94.320 | 98.110 | 98.110 | 2,419,200 |
| 2024-01-03 | 96.360 | 97.480 | 95.120 | 95.920 | 95.920 | 2,299,100 |
| 2024-01-02 | 101.97 | 102.11 | 97.170 | 98.390 | 98.390 | 3,820,000 |
| 2023-12-29 | 104.66 | 105.60 | 102.01 | 103.16 | 103.16 | 1,869,900 |
| 2023-12-28 | 103.30 | 104.73 | 102.28 | 104.63 | 104.63 | 1,360,500 |
| 2023-12-27 | 103.00 | 103.82 | 101.92 | 103.48 | 103.48 | 2,086,300 |
| 2023-12-22 | 101.43 | 102.38 | 101.00 | 101.87 | 101.87 | 3,753,600 |
| 2023-12-21 | 102.03 | 102.96 | 100.43 | 101.13 | 101.13 | 3,242,300 |
| 2023-12-20 | 104.05 | 104.92 | 100.36 | 100.79 | 100.79 | 4,864,900 |
| 2023-12-19 | 103.13 | 106.68 | 103.10 | 104.50 | 104.50 | 4,287,600 |
| 2023-12-18 | 101.00 | 103.64 | 101.00 | 103.30 | 103.30 | 4,404,200 |
| 2023-12-15 | 104.00 | 104.34 | 102.25 | 103.03 | 103.03 | 14,037,100 |
| 2023-12-14 | 101.00 | 104.08 | 100.56 | 103.92 | 103.92 | 3,595,800 |
| 2023-12-13 | 98.350 | 100.00 | 96.670 | 99.730 | 99.730 | 3,848,800 |
| 2023-12-12 | 97.910 | 98.700 | 96.750 | 98.540 | 98.540 | 2,836,400 |
| 2023-12-11 | 98.190 | 99.900 | 97.900 | 98.880 | 98.880 | 2,027,600 |
| 2023-12-08 | 96.980 | 99.195 | 96.870 | 98.590 | 98.590 | 1,892,600 |
| 2023-12-07 | 96.390 | 98.320 | 95.040 | 97.790 | 97.790 | 2,969,300 |
| 2023-12-06 | 100.11 | 100.60 | 96.590 | 96.710 | 96.710 | 4,511,000 |
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.