Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 47.620 | 50.440 | 47.520 | 49.010 | 49.010 | 4,489,800 |
| 2022-12-19 | 49.280 | 49.500 | 48.110 | 48.470 | 48.470 | 2,479,100 |
| 2022-12-16 | 49.400 | 50.770 | 48.790 | 49.400 | 49.400 | 9,614,100 |
| 2022-12-15 | 50.620 | 51.400 | 49.230 | 49.710 | 49.710 | 4,456,400 |
| 2022-12-14 | 52.080 | 53.400 | 51.170 | 51.820 | 51.820 | 4,451,400 |
| 2022-12-13 | 56.700 | 57.780 | 52.250 | 52.550 | 52.550 | 5,378,100 |
| 2022-12-12 | 51.670 | 52.850 | 51.250 | 52.280 | 52.280 | 4,021,000 |
| 2022-12-09 | 52.470 | 55.090 | 52.320 | 52.400 | 52.400 | 3,031,400 |
| 2022-12-08 | 51.570 | 53.170 | 49.700 | 52.490 | 52.490 | 3,524,300 |
| 2022-12-07 | 52.180 | 53.070 | 51.300 | 52.510 | 52.510 | 4,114,700 |
| 2022-12-06 | 55.310 | 55.640 | 52.680 | 53.210 | 53.210 | 6,389,800 |
| 2022-12-05 | 57.550 | 58.690 | 54.960 | 55.460 | 55.460 | 3,376,800 |
| 2022-12-02 | 56.650 | 60.630 | 56.550 | 57.960 | 57.960 | 6,945,500 |
| 2022-12-01 | 55.900 | 58.700 | 55.500 | 58.290 | 58.290 | 5,235,400 |
| 2022-11-30 | 50.390 | 55.260 | 50.090 | 55.260 | 55.260 | 9,887,500 |
| 2022-11-29 | 52.100 | 54.150 | 49.920 | 50.450 | 50.450 | 5,573,500 |
| 2022-11-28 | 52.340 | 53.990 | 50.530 | 51.340 | 51.340 | 4,356,300 |
| 2022-11-25 | 49.070 | 49.530 | 48.210 | 49.180 | 49.180 | 2,149,500 |
| 2022-11-24 | 49.620 | 50.110 | 49.530 | 49.990 | 49.990 | 732,600 |
| 2022-11-23 | 47.270 | 49.450 | 47.130 | 49.130 | 49.130 | 3,368,200 |
| 2022-11-22 | 47.070 | 47.420 | 46.120 | 47.200 | 47.200 | 2,611,500 |
| 2022-11-21 | 48.310 | 48.540 | 46.670 | 47.360 | 47.360 | 3,740,200 |
| 2022-11-18 | 51.250 | 51.330 | 48.380 | 49.020 | 49.020 | 5,080,400 |
| 2022-11-17 | 49.930 | 51.020 | 49.290 | 50.260 | 50.260 | 3,153,700 |
| 2022-11-16 | 52.020 | 52.830 | 50.400 | 51.340 | 51.340 | 4,527,600 |
| 2022-11-15 | 53.820 | 55.490 | 53.100 | 53.240 | 53.240 | 5,497,600 |
| 2022-11-14 | 51.840 | 52.200 | 50.440 | 51.120 | 51.120 | 3,961,900 |
| 2022-11-11 | 48.650 | 54.180 | 48.060 | 52.340 | 52.340 | 5,415,200 |
| 2022-11-10 | 45.310 | 48.840 | 44.750 | 48.650 | 48.650 | 5,330,600 |
| 2022-11-09 | 43.520 | 43.530 | 41.160 | 41.770 | 41.770 | 3,205,900 |
| 2022-11-08 | 43.940 | 44.530 | 42.550 | 44.090 | 44.090 | 3,798,700 |
| 2022-11-07 | 43.990 | 44.400 | 42.520 | 43.510 | 43.510 | 2,556,900 |
| 2022-11-04 | 46.950 | 47.350 | 42.310 | 43.330 | 43.330 | 5,155,500 |
| 2022-11-03 | 45.410 | 48.250 | 45.310 | 46.380 | 46.380 | 3,305,900 |
| 2022-11-02 | 47.560 | 49.180 | 45.900 | 45.970 | 45.970 | 6,449,000 |
| 2022-11-01 | 48.000 | 48.650 | 47.400 | 47.430 | 47.430 | 2,342,400 |
| 2022-10-31 | 46.550 | 49.330 | 46.320 | 46.710 | 46.710 | 5,024,200 |
| 2022-10-28 | 46.000 | 47.270 | 44.360 | 46.550 | 46.550 | 4,625,200 |
| 2022-10-27 | 41.980 | 46.800 | 41.890 | 46.220 | 46.220 | 7,203,200 |
| 2022-10-26 | 39.680 | 41.980 | 38.770 | 39.460 | 39.460 | 4,235,800 |
| 2022-10-25 | 39.880 | 41.090 | 39.800 | 40.630 | 40.630 | 3,159,600 |
| 2022-10-24 | 40.300 | 40.320 | 38.300 | 39.490 | 39.490 | 3,331,100 |
| 2022-10-21 | 40.000 | 40.590 | 38.560 | 40.540 | 40.540 | 5,749,800 |
| 2022-10-20 | 39.020 | 42.250 | 38.980 | 40.940 | 40.940 | 4,076,600 |
| 2022-10-19 | 39.100 | 39.370 | 38.370 | 39.040 | 39.040 | 2,598,900 |
| 2022-10-18 | 39.990 | 40.750 | 39.110 | 39.520 | 39.520 | 3,037,600 |
| 2022-10-17 | 37.760 | 38.400 | 37.230 | 38.120 | 38.120 | 3,385,000 |
| 2022-10-14 | 37.200 | 37.690 | 36.100 | 36.220 | 36.220 | 3,223,800 |
| 2022-10-13 | 33.860 | 36.500 | 33.000 | 36.110 | 36.110 | 4,183,500 |
| 2022-10-12 | 35.360 | 36.500 | 34.840 | 35.930 | 35.930 | 2,836,700 |
| 2022-10-11 | 36.500 | 36.570 | 34.530 | 35.370 | 35.370 | 4,470,900 |
| 2022-10-07 | 40.000 | 40.010 | 37.030 | 37.350 | 37.350 | 4,540,700 |
| 2022-10-06 | 41.780 | 42.520 | 40.850 | 41.320 | 41.320 | 2,956,000 |
| 2022-10-05 | 41.540 | 42.570 | 41.070 | 41.960 | 41.960 | 2,922,700 |
| 2022-10-04 | 39.650 | 43.100 | 39.590 | 42.610 | 42.610 | 5,327,300 |
| 2022-10-03 | 37.420 | 38.470 | 36.300 | 37.800 | 37.800 | 3,536,400 |
| 2022-09-30 | 36.590 | 38.580 | 36.250 | 37.190 | 37.190 | 4,452,000 |
| 2022-09-29 | 38.930 | 39.070 | 36.380 | 36.680 | 36.680 | 5,036,700 |
| 2022-09-28 | 38.270 | 40.000 | 37.910 | 39.860 | 39.860 | 3,836,900 |
| 2022-09-27 | 39.800 | 40.230 | 38.060 | 38.320 | 38.320 | 3,349,100 |
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.