Shopify Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	86.230	87.930	85.340	87.690	87.690	3,252,600
2023-09-08	88.110	88.280	85.660	85.990	85.990	2,149,300
2023-09-07	88.410	89.890	86.940	88.650	88.650	5,536,900
2023-09-06	88.870	90.330	88.780	89.810	89.810	2,832,900
2023-09-05	90.000	90.590	88.950	89.750	89.750	2,235,100
2023-09-01	90.250	91.590	89.550	90.730	90.730	3,123,800
2023-08-31	87.500	90.330	85.650	89.890	89.890	6,433,000
2023-08-30	79.400	81.230	79.030	81.210	81.210	3,852,000
2023-08-29	76.780	80.170	76.380	79.770	79.770	4,093,700
2023-08-28	76.500	77.090	75.730	76.640	76.640	1,860,600
2023-08-25	75.330	76.890	73.740	75.570	75.570	2,434,100
2023-08-24	77.400	77.540	74.550	75.320	75.320	2,606,200
2023-08-23	73.640	77.150	73.580	76.830	76.830	3,068,000
2023-08-22	73.820	74.550	73.000	73.200	73.200	2,613,400
2023-08-21	72.360	73.420	71.740	73.060	73.060	2,447,800
2023-08-18	70.000	72.120	69.450	71.980	71.980	2,695,100
2023-08-17	75.100	75.580	71.510	72.060	72.060	3,340,000
2023-08-16	74.330	75.720	73.520	74.910	74.910	3,605,800
2023-08-15	74.880	75.670	73.850	74.700	74.700	3,759,300
2023-08-14	73.490	75.380	73.250	75.370	75.370	2,329,400
2023-08-11	75.060	75.290	73.570	74.290	74.290	1,905,900
2023-08-10	75.370	76.570	74.440	75.920	75.920	2,978,000
2023-08-09	75.380	76.660	74.050	74.110	74.110	2,854,600
2023-08-08	76.070	77.320	74.890	75.330	75.330	3,362,400
2023-08-04	80.550	81.750	77.220	77.520	77.520	4,554,100
2023-08-03	82.620	85.750	77.840	78.890	78.890	4,887,400
2023-08-02	87.400	88.190	82.710	83.390	83.390	7,118,500
2023-08-01	88.500	89.850	87.200	89.620	89.620	3,241,600
2023-07-31	88.430	90.040	88.300	89.080	89.080	2,938,100
2023-07-28	85.990	87.640	85.840	87.400	87.400	2,782,800
2023-07-27	87.400	89.430	84.130	84.660	84.660	4,036,900
2023-07-26	85.290	87.050	84.460	85.400	85.400	2,866,000
2023-07-25	87.200	87.700	85.580	85.620	85.620	2,292,600
2023-07-24	88.420	89.350	86.190	87.150	87.150	2,443,400
2023-07-21	87.440	88.010	86.190	86.710	86.710	2,245,100
2023-07-20	88.500	89.790	85.700	86.210	86.210	5,105,600
2023-07-19	89.380	91.000	88.770	89.910	89.910	3,234,900
2023-07-18	90.080	90.600	86.300	88.570	88.570	5,710,100
2023-07-17	90.630	92.070	89.600	90.630	90.630	2,540,300
2023-07-14	92.750	93.830	90.480	90.550	90.550	3,624,000
2023-07-13	88.240	92.410	88.000	92.240	92.240	4,782,700
2023-07-12	85.040	86.920	83.970	86.910	86.910	4,203,900
2023-07-11	82.690	83.930	82.390	83.600	83.600	2,673,400
2023-07-10	81.500	82.370	80.360	82.190	82.190	2,087,300
2023-07-07	82.680	84.200	81.820	81.900	81.900	3,731,100
2023-07-06	83.950	84.270	81.890	82.650	82.650	4,817,800
2023-07-05	85.550	85.940	83.650	85.570	85.570	2,930,000
2023-07-04	85.900	86.470	85.865	86.310	86.310	627,100
2023-06-30	85.370	86.480	84.980	85.620	85.620	4,895,600
2023-06-29	86.110	86.140	83.770	84.460	84.460	2,269,400
2023-06-28	84.700	87.920	83.940	85.650	85.650	2,708,600
2023-06-27	83.910	85.040	82.870	84.100	84.100	2,345,100
2023-06-26	83.480	85.500	83.050	83.150	83.150	2,139,200
2023-06-23	82.030	84.300	81.370	84.110	84.110	2,445,200
2023-06-22	82.340	84.270	81.740	83.470	83.470	2,847,700
2023-06-21	84.740	85.640	81.630	83.160	83.160	2,728,100
2023-06-20	86.000	88.120	83.930	85.030	85.030	3,087,400
2023-06-19	85.500	85.940	85.200	85.530	85.530	269,500
2023-06-16	88.550	89.020	85.100	85.530	85.530	8,106,200
2023-06-15	87.000	87.650	85.000	87.440	87.440	3,399,100

← NewerPage 14 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.