Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 905.04 | 919.00 | 862.96 | 878.47 | 87.847 | 2,385,000 |
| 2022-04-04 | 870.05 | 912.50 | 863.52 | 907.81 | 90.781 | 2,001,000 |
| 2022-04-01 | 863.99 | 896.01 | 849.39 | 865.71 | 86.571 | 2,248,000 |
| 2022-03-31 | 885.95 | 889.01 | 844.47 | 845.47 | 84.547 | 2,621,000 |
| 2022-03-30 | 910.00 | 917.39 | 865.00 | 879.61 | 87.961 | 2,719,000 |
| 2022-03-29 | 900.01 | 947.33 | 879.01 | 929.58 | 92.958 | 2,925,000 |
| 2022-03-28 | 855.91 | 900.00 | 842.95 | 878.67 | 87.867 | 2,253,000 |
| 2022-03-25 | 877.55 | 882.24 | 832.00 | 846.65 | 84.665 | 1,668,000 |
| 2022-03-24 | 892.66 | 892.71 | 854.49 | 882.59 | 88.259 | 1,997,000 |
| 2022-03-23 | 901.01 | 927.78 | 876.00 | 884.38 | 88.438 | 4,958,000 |
| 2022-03-22 | 864.22 | 922.17 | 843.92 | 912.50 | 91.250 | 4,731,000 |
| 2022-03-21 | 883.46 | 895.00 | 823.40 | 860.57 | 86.057 | 2,918,000 |
| 2022-03-18 | 819.70 | 873.00 | 817.26 | 859.68 | 85.968 | 9,440,000 |
| 2022-03-17 | 779.85 | 831.50 | 767.32 | 828.47 | 82.847 | 2,945,000 |
| 2022-03-16 | 735.56 | 791.91 | 719.32 | 789.19 | 78.919 | 3,964,000 |
| 2022-03-15 | 666.64 | 718.46 | 657.52 | 707.01 | 70.701 | 2,248,000 |
| 2022-03-14 | 696.24 | 704.51 | 654.69 | 657.14 | 65.714 | 2,675,000 |
| 2022-03-11 | 726.00 | 735.00 | 691.48 | 694.03 | 69.403 | 3,945,000 |
| 2022-03-10 | 732.00 | 732.19 | 697.41 | 707.11 | 70.711 | 2,815,000 |
| 2022-03-09 | 697.07 | 761.45 | 685.63 | 754.10 | 75.410 | 3,717,000 |
| 2022-03-08 | 708.85 | 711.02 | 658.66 | 663.87 | 66.387 | 5,498,000 |
| 2022-03-07 | 764.44 | 772.78 | 712.32 | 718.64 | 71.864 | 2,671,000 |
| 2022-03-04 | 813.04 | 829.33 | 753.88 | 764.65 | 76.465 | 2,540,000 |
| 2022-03-03 | 840.20 | 845.00 | 801.00 | 812.83 | 81.283 | 1,637,000 |
| 2022-03-02 | 862.14 | 862.14 | 807.27 | 833.86 | 83.386 | 2,914,000 |
| 2022-03-01 | 874.75 | 900.15 | 855.00 | 858.33 | 85.833 | 2,682,000 |
| 2022-02-28 | 863.51 | 890.37 | 848.59 | 879.92 | 87.992 | 3,739,000 |
| 2022-02-25 | 864.90 | 875.00 | 821.10 | 859.95 | 85.995 | 3,717,000 |
| 2022-02-24 | 752.00 | 855.24 | 752.00 | 850.62 | 85.062 | 3,568,000 |
| 2022-02-23 | 813.03 | 837.69 | 797.00 | 799.22 | 79.922 | 3,162,000 |
| 2022-02-22 | 810.20 | 841.93 | 797.97 | 800.83 | 80.083 | 3,524,000 |
| 2022-02-18 | 839.81 | 870.72 | 815.28 | 837.00 | 83.700 | 4,077,000 |
| 2022-02-17 | 925.07 | 929.85 | 831.87 | 837.09 | 83.709 | 3,925,000 |
| 2022-02-16 | 1,017.00 | 1,017.00 | 914.00 | 938.91 | 93.891 | 7,068,000 |
| 2022-02-15 | 1,109.89 | 1,134.30 | 1,076.01 | 1,132.62 | 113.26 | 1,873,000 |
| 2022-02-14 | 1,081.89 | 1,109.16 | 1,065.13 | 1,078.95 | 107.90 | 2,066,000 |
| 2022-02-11 | 1,132.64 | 1,149.00 | 1,064.74 | 1,089.55 | 108.96 | 3,209,000 |
| 2022-02-10 | 1,136.53 | 1,178.72 | 1,126.27 | 1,135.14 | 113.51 | 2,081,000 |
| 2022-02-09 | 1,152.99 | 1,173.50 | 1,124.00 | 1,170.20 | 117.02 | 2,133,000 |
| 2022-02-08 | 1,091.70 | 1,118.63 | 1,086.32 | 1,115.58 | 111.56 | 2,080,000 |
| 2022-02-07 | 1,121.40 | 1,152.70 | 1,085.00 | 1,096.44 | 109.64 | 1,974,000 |
| 2022-02-04 | 1,066.98 | 1,138.06 | 1,036.30 | 1,118.24 | 111.82 | 2,722,000 |
| 2022-02-03 | 1,050.01 | 1,084.53 | 1,022.66 | 1,027.74 | 102.77 | 4,155,000 |
| 2022-02-02 | 1,250.23 | 1,250.23 | 1,098.00 | 1,122.41 | 112.24 | 4,174,000 |
| 2022-02-01 | 1,253.00 | 1,255.00 | 1,193.00 | 1,247.62 | 124.76 | 2,828,000 |
| 2022-01-31 | 1,123.09 | 1,230.85 | 1,117.74 | 1,226.95 | 122.70 | 4,135,000 |
| 2022-01-28 | 1,051.82 | 1,116.26 | 1,013.72 | 1,113.98 | 111.40 | 2,853,000 |
| 2022-01-27 | 1,146.68 | 1,146.68 | 1,035.85 | 1,040.03 | 104.00 | 2,806,000 |
| 2022-01-26 | 1,172.40 | 1,192.55 | 1,081.44 | 1,101.17 | 110.12 | 4,327,000 |
| 2022-01-25 | 1,148.80 | 1,181.31 | 1,067.93 | 1,129.77 | 112.98 | 3,759,000 |
| 2022-01-24 | 1,042.40 | 1,216.76 | 990.00 | 1,188.46 | 118.85 | 5,417,000 |
| 2022-01-21 | 1,252.05 | 1,269.14 | 1,091.76 | 1,110.40 | 111.04 | 4,311,000 |
| 2022-01-20 | 1,311.98 | 1,350.24 | 1,279.17 | 1,282.19 | 128.22 | 1,590,000 |
| 2022-01-19 | 1,334.38 | 1,399.00 | 1,287.08 | 1,289.82 | 128.98 | 2,836,000 |
| 2022-01-18 | 1,354.67 | 1,361.14 | 1,291.65 | 1,321.04 | 132.10 | 2,825,000 |
| 2022-01-17 | 1,378.60 | 1,397.29 | 1,345.31 | 1,389.55 | 138.96 | 741,000 |
| 2022-01-14 | 1,312.75 | 1,394.51 | 1,312.75 | 1,382.07 | 138.21 | 2,276,000 |
| 2022-01-13 | 1,468.99 | 1,468.99 | 1,329.93 | 1,333.06 | 133.31 | 2,819,000 |
| 2022-01-12 | 1,487.46 | 1,489.00 | 1,449.03 | 1,461.85 | 146.19 | 2,528,000 |
| 2022-01-11 | 1,388.21 | 1,466.37 | 1,375.00 | 1,456.77 | 145.68 | 2,519,000 |
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.