Shopify Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.600	60.640	58.570	59.930	59.930	2,950,900
2023-03-17	60.730	62.250	60.200	61.360	61.360	6,835,600
2023-03-16	59.600	61.560	57.900	61.320	61.320	4,318,700
2023-03-15	58.690	59.960	58.020	59.920	59.920	3,798,200
2023-03-14	58.590	60.410	58.590	59.880	59.880	3,698,600
2023-03-13	55.870	58.650	54.780	57.380	57.380	5,369,100
2023-03-10	58.070	58.710	55.980	57.330	57.330	4,965,500
2023-03-09	60.300	63.270	59.100	59.470	59.470	4,594,500
2023-03-08	58.260	60.430	57.840	60.250	60.250	2,880,200
2023-03-07	58.860	59.700	57.940	58.400	58.400	3,664,000
2023-03-06	59.550	59.980	58.820	59.200	59.200	2,849,500
2023-03-03	56.430	59.100	56.220	58.990	58.990	3,318,100
2023-03-02	53.280	56.300	53.160	55.970	55.970	3,230,300
2023-03-01	56.180	56.460	54.500	54.540	54.540	3,255,800
2023-02-28	54.990	56.340	54.880	56.180	56.180	3,645,500
2023-02-27	55.550	55.700	53.920	54.940	54.940	2,695,000
2023-02-24	55.360	56.100	54.430	55.430	55.430	3,887,900
2023-02-23	57.990	57.990	55.560	57.380	57.380	3,644,600
2023-02-22	56.960	58.090	55.610	57.010	57.010	4,248,300
2023-02-21	56.840	57.870	55.640	56.060	56.060	3,727,300
2023-02-17	59.490	60.760	57.890	58.700	58.700	4,715,700
2023-02-16	61.950	63.070	59.600	60.390	60.390	7,161,500
2023-02-15	68.390	71.900	67.400	71.440	71.440	4,426,900
2023-02-14	65.210	67.620	64.180	66.820	66.820	3,140,900
2023-02-13	64.680	65.470	64.040	65.030	65.030	2,588,100
2023-02-10	65.520	65.580	63.270	64.440	64.440	3,159,900
2023-02-09	68.250	68.630	66.510	66.860	66.860	4,456,600
2023-02-08	68.490	69.340	66.920	66.980	66.980	3,810,500
2023-02-07	69.430	69.730	66.380	68.820	68.820	4,309,300
2023-02-06	69.230	71.060	69.180	69.340	69.340	2,971,600
2023-02-03	68.870	73.030	68.440	70.930	70.930	6,173,200
2023-02-02	70.650	72.490	69.780	71.390	71.390	5,984,900
2023-02-01	65.700	67.670	64.530	66.790	66.790	6,305,500
2023-01-31	64.110	66.320	64.000	65.570	65.570	4,687,300
2023-01-30	66.110	66.280	63.150	63.210	63.210	4,996,600
2023-01-27	63.560	66.750	63.500	66.660	66.660	4,237,600
2023-01-26	65.000	65.890	62.090	64.420	64.420	6,310,200
2023-01-25	59.900	64.600	59.400	63.340	63.340	8,521,000
2023-01-24	58.020	59.750	56.660	57.090	57.090	4,397,500
2023-01-23	56.350	59.000	56.140	58.910	58.910	5,404,700
2023-01-20	52.000	54.170	51.450	54.160	54.160	3,801,500
2023-01-19	51.600	53.120	51.170	51.290	51.290	4,192,800
2023-01-18	54.200	54.910	52.790	52.890	52.890	4,862,500
2023-01-17	52.520	53.900	51.020	53.530	53.530	3,907,500
2023-01-16	52.350	52.800	52.120	52.160	52.160	657,100
2023-01-13	48.050	52.300	47.960	52.090	52.090	4,535,200
2023-01-12	49.790	49.980	47.780	49.110	49.110	5,442,200
2023-01-11	49.430	50.140	48.040	48.920	48.920	5,545,800
2023-01-10	49.610	50.060	48.370	49.010	49.010	3,535,200
2023-01-09	50.490	51.500	49.760	49.810	49.810	3,927,600
2023-01-06	48.890	50.050	47.400	49.560	49.560	3,783,000
2023-01-05	49.370	49.800	47.910	48.830	48.830	4,130,200
2023-01-04	49.160	50.910	48.410	50.610	50.610	4,293,100
2023-01-03	48.790	49.640	47.210	48.790	48.790	4,362,800
2022-12-30	46.550	47.660	46.270	47.010	47.010	3,633,100
2022-12-29	44.950	47.920	44.670	47.560	47.560	3,258,500
2022-12-28	44.920	45.510	44.060	44.400	44.400	3,769,800
2022-12-23	46.720	47.110	45.170	45.830	45.830	3,704,100
2022-12-22	48.560	48.580	45.685	47.260	47.260	5,053,700
2022-12-21	49.450	50.290	48.100	49.260	49.260	5,571,600

← NewerPage 16 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.