Shopify Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	97.500	102.50	96.640	101.58	101.58	4,168,000
2023-12-04	98.800	99.700	96.680	98.200	98.200	3,287,800
2023-12-01	98.000	99.850	96.990	99.720	99.720	2,751,600
2023-11-30	99.840	100.38	97.870	98.850	98.850	3,741,000
2023-11-29	100.99	101.91	99.260	99.720	99.720	3,018,500
2023-11-28	98.500	100.80	98.200	99.830	99.830	2,922,000
2023-11-27	98.100	101.45	97.000	100.51	100.51	3,976,200
2023-11-24	96.110	96.890	95.610	96.260	96.260	2,160,900
2023-11-23	97.440	97.970	96.700	96.700	96.700	397,100
2023-11-22	96.400	98.260	95.110	97.130	97.130	3,801,000
2023-11-21	94.630	95.750	93.360	95.540	95.540	2,972,900
2023-11-20	93.490	96.210	93.280	95.450	95.450	2,496,800
2023-11-17	92.280	94.490	91.870	93.870	93.870	2,761,500
2023-11-16	92.000	93.730	91.630	92.690	92.690	3,458,700
2023-11-15	90.150	93.390	90.000	92.850	92.850	4,011,300
2023-11-14	88.210	90.560	88.080	89.770	89.770	4,669,900
2023-11-13	84.620	86.130	83.250	86.060	86.060	2,184,900
2023-11-10	83.300	85.080	82.840	84.670	84.670	3,288,700
2023-11-09	86.240	87.150	83.370	83.430	83.430	3,397,700
2023-11-08	85.120	87.040	83.770	86.590	86.590	3,077,200
2023-11-07	83.330	85.710	82.670	84.950	84.950	3,232,800
2023-11-06	84.170	84.400	81.670	82.790	82.790	3,099,600
2023-11-03	82.000	84.465	80.650	84.060	84.060	5,931,900
2023-11-02	78.350	82.710	76.500	82.080	82.080	6,460,300
2023-11-01	65.810	67.690	65.450	67.660	67.660	3,115,400
2023-10-31	64.730	66.020	63.160	65.490	65.490	3,668,700
2023-10-30	65.270	66.160	64.090	64.860	64.860	3,481,600
2023-10-27	66.630	66.630	63.840	64.350	64.350	3,583,400
2023-10-26	67.340	68.180	63.370	64.530	64.530	4,559,800
2023-10-25	70.300	70.400	66.730	66.900	66.900	3,745,700
2023-10-24	70.550	72.580	70.290	71.870	71.870	2,289,600
2023-10-23	69.420	71.060	68.190	69.860	69.860	3,275,100
2023-10-20	70.510	71.730	69.300	70.100	70.100	3,877,600
2023-10-19	73.000	73.160	70.740	71.100	71.100	4,329,500
2023-10-18	74.440	76.730	71.905	72.410	72.410	5,530,100
2023-10-17	71.740	74.220	71.740	73.900	73.900	3,080,700
2023-10-16	70.760	72.950	69.620	72.530	72.530	2,637,000
2023-10-13	73.050	74.050	69.230	70.430	70.430	3,432,000
2023-10-12	73.990	75.090	72.500	73.040	73.040	2,533,000
2023-10-11	75.370	75.550	73.110	73.720	73.720	4,183,600
2023-10-10	73.020	75.500	72.860	74.800	74.800	2,337,100
2023-10-06	70.410	73.620	70.160	73.270	73.270	3,095,400
2023-10-05	71.520	72.230	70.240	71.510	71.510	4,081,900
2023-10-04	71.420	72.455	70.490	72.230	72.230	3,762,200
2023-10-03	72.500	73.480	69.940	70.440	70.440	3,514,300
2023-10-02	73.900	75.420	73.170	73.840	73.840	3,028,100
2023-09-29	73.000	75.180	72.900	74.140	74.140	4,348,800
2023-09-28	69.020	72.600	68.270	71.780	71.780	2,623,700
2023-09-27	70.140	70.890	69.030	70.040	70.040	3,032,100
2023-09-26	71.450	72.370	69.460	69.640	69.640	3,458,100
2023-09-25	71.000	72.180	70.530	72.110	72.110	3,377,200
2023-09-22	73.600	74.310	71.360	71.570	71.570	3,474,000
2023-09-21	74.660	75.620	72.390	72.410	72.410	3,740,200
2023-09-20	78.540	78.760	76.550	76.740	76.740	2,034,600
2023-09-19	79.260	79.390	76.260	78.410	78.410	3,051,300
2023-09-18	83.680	84.200	80.100	80.310	80.310	3,399,400
2023-09-15	85.730	85.950	83.740	84.930	84.930	8,411,200
2023-09-14	85.400	86.250	84.800	85.740	85.740	3,160,100
2023-09-13	84.780	85.620	83.720	84.900	84.900	2,328,900
2023-09-12	86.500	87.940	85.310	85.420	85.420	2,490,300

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.