Shopify Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	38.950	40.760	38.780	38.810	38.810	3,203,500
2022-09-23	38.200	39.250	37.490	39.100	39.100	3,960,400
2022-09-22	40.660	41.140	38.240	38.520	38.520	4,478,800
2022-09-21	41.470	43.330	40.840	41.090	41.090	4,011,000
2022-09-20	43.050	43.200	41.190	41.350	41.350	3,347,800
2022-09-19	41.500	43.760	41.500	43.620	43.620	2,724,900
2022-09-16	43.300	43.640	41.540	42.160	42.160	8,300,800
2022-09-15	43.760	45.850	43.470	44.800	44.800	3,185,900
2022-09-14	42.980	44.440	42.050	44.360	44.360	3,025,500
2022-09-13	42.900	43.840	42.370	43.120	43.120	11,157,300
2022-09-12	45.150	46.460	44.930	45.660	45.660	2,800,900
2022-09-09	42.350	45.470	42.290	45.310	45.310	4,277,100
2022-09-08	40.030	41.920	39.330	41.830	41.830	7,353,100
2022-09-07	39.560	40.860	38.720	40.610	40.610	3,228,800
2022-09-06	39.840	39.860	38.190	39.250	39.250	3,125,200
2022-09-02	41.780	41.940	39.260	39.540	39.540	4,073,600
2022-09-01	40.780	41.230	39.270	41.150	41.150	4,345,300
2022-08-31	41.940	43.730	41.140	41.580	41.580	4,926,300
2022-08-30	42.290	42.870	40.020	41.090	41.090	3,503,400
2022-08-29	41.330	43.180	41.330	41.550	41.550	2,474,000
2022-08-26	44.370	44.690	41.500	42.230	42.230	3,880,400
2022-08-25	43.670	44.880	43.100	44.380	44.380	2,614,500
2022-08-24	42.620	44.440	42.230	43.180	43.180	3,000,200
2022-08-23	43.020	43.790	42.010	42.060	42.060	2,686,900
2022-08-22	43.430	44.220	42.470	43.250	43.250	2,305,200
2022-08-19	46.910	47.260	44.300	44.430	44.430	3,611,500
2022-08-18	48.150	48.300	46.500	47.730	47.730	2,872,100
2022-08-17	50.050	50.400	47.890	48.130	48.130	3,698,900
2022-08-16	51.510	51.850	48.430	50.840	50.840	3,521,600
2022-08-15	51.590	53.050	50.190	51.440	51.440	2,977,700
2022-08-12	52.880	53.110	50.680	52.000	52.000	2,766,400
2022-08-11	54.680	57.850	50.640	51.660	51.660	4,760,400
2022-08-10	50.570	52.180	48.610	51.900	51.900	3,512,200
2022-08-09	49.810	49.980	46.830	47.290	47.290	3,306,100
2022-08-08	53.280	54.530	50.540	51.110	51.110	3,747,000
2022-08-05	51.110	54.990	50.680	52.740	52.740	3,691,100
2022-08-04	53.910	54.750	51.680	52.750	52.750	3,579,100
2022-08-03	49.180	54.100	49.170	53.850	53.850	3,906,000
2022-08-02	45.810	50.070	45.740	48.600	48.600	4,049,700
2022-07-29	45.220	47.030	43.290	44.610	44.610	4,221,000
2022-07-28	44.470	46.390	43.230	46.050	46.050	6,822,300
2022-07-27	40.540	45.600	40.300	45.170	45.170	4,949,100
2022-07-26	41.030	41.080	39.300	40.690	40.690	4,541,800
2022-07-25	47.950	48.080	45.960	47.110	47.110	2,465,000
2022-07-22	50.680	51.090	47.330	48.240	48.240	2,926,600
2022-07-21	49.170	52.410	48.900	52.030	52.030	3,936,200
2022-07-20	44.080	50.010	43.960	49.660	49.660	3,610,400
2022-07-19	44.250	44.300	41.450	44.230	44.230	2,596,500
2022-07-18	41.330	44.250	41.240	42.240	42.240	3,166,000
2022-07-15	40.920	41.530	39.170	40.700	40.700	2,662,800
2022-07-14	41.910	42.540	39.920	40.170	40.170	3,408,700
2022-07-13	40.700	42.990	39.470	41.710	41.710	2,485,900
2022-07-12	42.290	43.550	41.300	42.150	42.150	2,440,600
2022-07-11	45.230	45.650	41.640	42.000	42.000	2,935,100
2022-07-08	44.480	47.560	44.250	46.080	46.080	1,804,100
2022-07-07	42.810	46.040	42.030	45.830	45.830	2,630,900
2022-07-06	44.550	45.950	42.790	43.060	43.060	2,408,700
2022-07-05	40.140	44.660	38.700	44.360	44.360	3,416,400
2022-07-04	40.800	41.400	40.100	40.350	40.350	610,400
2022-06-30	42.150	42.990	39.760	40.220	40.220	3,377,600

← NewerPage 18 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.