Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 44.440 | 44.960 | 41.880 | 42.590 | 42.590 | 1,783,600 |
| 2022-06-28 | 480.00 | 488.57 | 446.86 | 451.04 | 45.104 | 2,829,000 |
| 2022-06-27 | 504.08 | 508.91 | 463.00 | 480.70 | 48.070 | 2,457,000 |
| 2022-06-24 | 476.77 | 501.15 | 472.00 | 497.09 | 49.709 | 2,879,000 |
| 2022-06-23 | 444.68 | 474.31 | 431.09 | 472.17 | 47.217 | 3,166,000 |
| 2022-06-22 | 419.00 | 450.00 | 418.00 | 438.64 | 43.864 | 3,665,000 |
| 2022-06-21 | 418.28 | 435.14 | 417.70 | 423.84 | 42.384 | 2,678,000 |
| 2022-06-20 | 415.06 | 420.77 | 413.19 | 420.34 | 42.034 | 625,000 |
| 2022-06-17 | 399.52 | 425.00 | 399.52 | 412.84 | 41.284 | 7,269,000 |
| 2022-06-16 | 408.19 | 412.85 | 387.66 | 394.53 | 39.453 | 3,002,000 |
| 2022-06-15 | 398.60 | 427.44 | 394.99 | 420.22 | 42.022 | 5,382,000 |
| 2022-06-14 | 409.86 | 414.72 | 386.29 | 393.05 | 39.305 | 3,737,000 |
| 2022-06-13 | 426.00 | 435.01 | 401.62 | 403.16 | 40.316 | 3,076,000 |
| 2022-06-10 | 455.19 | 462.95 | 434.08 | 444.85 | 44.485 | 3,033,000 |
| 2022-06-09 | 488.65 | 501.30 | 471.18 | 471.52 | 47.152 | 3,238,000 |
| 2022-06-08 | 477.89 | 495.15 | 472.99 | 491.13 | 49.113 | 3,929,000 |
| 2022-06-07 | 446.00 | 477.13 | 440.68 | 476.52 | 47.652 | 4,315,000 |
| 2022-06-06 | 459.99 | 470.00 | 446.00 | 452.54 | 45.254 | 2,717,000 |
| 2022-06-03 | 484.73 | 484.73 | 438.74 | 445.13 | 44.513 | 4,325,000 |
| 2022-06-02 | 459.80 | 503.88 | 453.97 | 501.14 | 50.114 | 2,756,000 |
| 2022-06-01 | 479.07 | 495.31 | 445.89 | 457.33 | 45.733 | 3,184,000 |
| 2022-05-31 | 475.20 | 488.95 | 458.46 | 474.85 | 47.485 | 4,699,000 |
| 2022-05-30 | 475.20 | 492.23 | 475.20 | 486.57 | 48.657 | 1,194,000 |
| 2022-05-27 | 457.39 | 473.00 | 453.60 | 469.32 | 46.932 | 2,775,000 |
| 2022-05-26 | 423.85 | 456.10 | 418.00 | 448.75 | 44.875 | 3,191,000 |
| 2022-05-25 | 419.60 | 431.23 | 409.10 | 426.78 | 42.678 | 3,069,000 |
| 2022-05-24 | 453.37 | 455.41 | 409.24 | 416.20 | 41.620 | 4,671,000 |
| 2022-05-20 | 514.97 | 514.97 | 437.16 | 466.30 | 46.630 | 4,488,000 |
| 2022-05-19 | 463.31 | 528.99 | 461.97 | 501.67 | 50.167 | 4,618,000 |
| 2022-05-18 | 461.70 | 487.15 | 456.34 | 464.88 | 46.488 | 2,798,000 |
| 2022-05-17 | 485.00 | 494.15 | 445.55 | 477.54 | 47.754 | 3,291,000 |
| 2022-05-16 | 518.93 | 518.93 | 458.60 | 462.77 | 46.277 | 4,415,000 |
| 2022-05-13 | 485.56 | 530.00 | 485.56 | 519.73 | 51.973 | 4,790,000 |
| 2022-05-12 | 410.58 | 500.00 | 402.00 | 462.28 | 46.228 | 5,558,000 |
| 2022-05-11 | 431.73 | 446.25 | 409.00 | 414.41 | 41.441 | 6,581,000 |
| 2022-05-10 | 460.48 | 473.29 | 414.35 | 436.90 | 43.690 | 5,298,000 |
| 2022-05-09 | 468.00 | 479.72 | 438.34 | 442.39 | 44.239 | 4,483,000 |
| 2022-05-06 | 514.97 | 515.06 | 460.00 | 486.07 | 48.607 | 4,938,000 |
| 2022-05-05 | 517.82 | 545.33 | 505.18 | 529.63 | 52.963 | 5,392,000 |
| 2022-05-04 | 590.82 | 621.27 | 564.45 | 618.30 | 61.830 | 5,219,000 |
| 2022-05-03 | 579.00 | 609.00 | 578.00 | 597.14 | 59.714 | 2,939,000 |
| 2022-05-02 | 546.84 | 584.00 | 544.98 | 583.26 | 58.326 | 3,500,000 |
| 2022-04-29 | 542.08 | 590.14 | 536.00 | 549.53 | 54.953 | 3,025,000 |
| 2022-04-28 | 557.67 | 578.89 | 527.96 | 568.15 | 56.815 | 3,856,000 |
| 2022-04-27 | 543.25 | 563.53 | 531.00 | 533.62 | 53.362 | 4,140,000 |
| 2022-04-26 | 579.60 | 585.54 | 548.21 | 549.07 | 54.907 | 3,277,000 |
| 2022-04-25 | 593.78 | 606.68 | 577.11 | 584.24 | 58.424 | 4,262,000 |
| 2022-04-22 | 608.27 | 624.00 | 577.46 | 585.08 | 58.508 | 3,988,000 |
| 2022-04-21 | 672.47 | 672.47 | 594.46 | 604.58 | 60.458 | 5,164,000 |
| 2022-04-20 | 745.99 | 746.00 | 656.75 | 658.05 | 65.805 | 5,180,000 |
| 2022-04-19 | 731.22 | 775.15 | 726.88 | 764.63 | 76.463 | 1,945,000 |
| 2022-04-18 | 728.35 | 739.99 | 701.43 | 733.43 | 73.343 | 1,867,000 |
| 2022-04-14 | 757.37 | 762.05 | 730.59 | 731.93 | 73.193 | 1,905,000 |
| 2022-04-13 | 747.27 | 782.40 | 734.69 | 759.17 | 75.917 | 2,225,000 |
| 2022-04-12 | 797.31 | 810.54 | 746.23 | 747.23 | 74.723 | 2,958,000 |
| 2022-04-11 | 775.00 | 793.23 | 750.00 | 780.02 | 78.002 | 3,646,000 |
| 2022-04-08 | 809.22 | 809.22 | 755.00 | 757.98 | 75.798 | 2,638,000 |
| 2022-04-07 | 825.95 | 840.78 | 781.96 | 811.12 | 81.112 | 2,182,000 |
| 2022-04-06 | 854.62 | 856.46 | 798.19 | 822.42 | 82.242 | 3,294,000 |
| 2022-04-05 | 905.04 | 919.00 | 862.96 | 878.47 | 87.847 | 2,385,000 |
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.