Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,405.05 | 1,434.18 | 1,350.16 | 1,433.89 | 143.39 | 2,594,000 |
| 2022-01-07 | 1,487.43 | 1,498.15 | 1,424.95 | 1,446.18 | 144.62 | 2,718,000 |
| 2022-01-06 | 1,498.82 | 1,524.70 | 1,456.71 | 1,487.47 | 148.75 | 2,126,000 |
| 2022-01-05 | 1,541.20 | 1,555.89 | 1,498.01 | 1,513.45 | 151.35 | 2,540,000 |
| 2022-01-04 | 1,742.37 | 1,742.37 | 1,540.00 | 1,552.23 | 155.22 | 3,909,000 |
| 2021-12-31 | 1,781.39 | 1,781.40 | 1,740.77 | 1,741.69 | 174.17 | 984,000 |
| 2021-12-30 | 1,776.31 | 1,833.45 | 1,776.31 | 1,781.51 | 178.15 | 1,563,000 |
| 2021-12-29 | 1,770.18 | 1,791.14 | 1,730.13 | 1,781.47 | 178.15 | 1,629,000 |
| 2021-12-24 | 1,828.06 | 1,849.99 | 1,812.37 | 1,813.55 | 181.36 | 215,000 |
| 2021-12-23 | 1,788.00 | 1,847.90 | 1,772.87 | 1,840.00 | 184.00 | 1,390,000 |
| 2021-12-22 | 1,764.83 | 1,786.79 | 1,745.00 | 1,776.67 | 177.67 | 1,448,000 |
| 2021-12-21 | 1,703.04 | 1,770.87 | 1,687.41 | 1,770.16 | 177.02 | 1,543,000 |
| 2021-12-20 | 1,693.54 | 1,710.63 | 1,649.58 | 1,662.21 | 166.22 | 1,446,000 |
| 2021-12-17 | 1,672.00 | 1,731.71 | 1,645.00 | 1,705.37 | 170.54 | 4,480,000 |
| 2021-12-16 | 1,815.21 | 1,815.21 | 1,660.86 | 1,693.69 | 169.37 | 3,074,000 |
| 2021-12-15 | 1,741.40 | 1,765.08 | 1,664.57 | 1,753.59 | 175.36 | 3,678,000 |
| 2021-12-14 | 1,762.44 | 1,797.70 | 1,709.91 | 1,740.47 | 174.05 | 1,908,000 |
| 2021-12-13 | 1,840.00 | 1,880.27 | 1,758.37 | 1,792.15 | 179.22 | 2,881,000 |
| 2021-12-10 | 1,908.09 | 1,945.00 | 1,835.97 | 1,857.22 | 185.72 | 1,655,000 |
| 2021-12-09 | 1,909.94 | 1,945.00 | 1,885.94 | 1,899.12 | 189.91 | 1,129,000 |
| 2021-12-08 | 1,897.99 | 1,939.80 | 1,885.79 | 1,922.29 | 192.23 | 1,358,000 |
| 2021-12-07 | 1,860.00 | 1,943.00 | 1,858.53 | 1,924.47 | 192.45 | 2,308,000 |
| 2021-12-06 | 1,767.44 | 1,825.80 | 1,719.58 | 1,823.53 | 182.35 | 2,071,000 |
| 2021-12-03 | 1,860.17 | 1,875.71 | 1,742.71 | 1,809.67 | 180.97 | 2,232,000 |
| 2021-12-02 | 1,874.35 | 1,902.23 | 1,834.64 | 1,853.90 | 185.39 | 1,834,000 |
| 2021-12-01 | 1,979.99 | 1,982.10 | 1,869.83 | 1,873.25 | 187.33 | 2,243,000 |
| 2021-11-30 | 2,036.91 | 2,074.40 | 1,936.40 | 1,941.03 | 194.10 | 3,195,000 |
| 2021-11-29 | 2,013.00 | 2,018.67 | 1,948.27 | 2,000.00 | 200.00 | 1,971,000 |
| 2021-11-26 | 2,099.79 | 2,120.00 | 2,001.34 | 2,003.95 | 200.40 | 1,677,000 |
| 2021-11-25 | 2,084.14 | 2,106.68 | 2,046.10 | 2,075.04 | 207.50 | 586,000 |
| 2021-11-24 | 1,979.49 | 2,079.15 | 1,954.93 | 2,060.00 | 206.00 | 2,385,000 |
| 2021-11-23 | 2,027.20 | 2,046.65 | 1,950.00 | 1,993.94 | 199.39 | 1,804,000 |
| 2021-11-22 | 2,165.11 | 2,165.11 | 2,006.00 | 2,027.67 | 202.77 | 2,058,000 |
| 2021-11-19 | 2,165.20 | 2,228.73 | 2,131.79 | 2,139.82 | 213.98 | 1,409,000 |
| 2021-11-18 | 2,074.41 | 2,137.00 | 2,066.58 | 2,118.47 | 211.85 | 1,189,000 |
| 2021-11-17 | 2,088.01 | 2,106.75 | 2,064.47 | 2,065.99 | 206.60 | 1,223,000 |
| 2021-11-16 | 2,069.99 | 2,146.98 | 2,045.35 | 2,104.67 | 210.47 | 1,238,000 |
| 2021-11-15 | 2,066.15 | 2,128.60 | 2,045.00 | 2,072.82 | 207.28 | 1,694,000 |
| 2021-11-12 | 1,898.00 | 2,100.83 | 1,897.99 | 2,095.01 | 209.50 | 3,245,000 |
| 2021-11-11 | 1,879.50 | 1,903.30 | 1,874.10 | 1,877.65 | 187.77 | 752,000 |
| 2021-11-10 | 1,914.34 | 1,916.07 | 1,837.61 | 1,842.83 | 184.28 | 1,064,000 |
| 2021-11-09 | 1,916.74 | 1,946.24 | 1,897.03 | 1,935.30 | 193.53 | 949,000 |
| 2021-11-08 | 1,914.58 | 1,948.20 | 1,901.99 | 1,910.74 | 191.07 | 1,034,000 |
| 2021-11-05 | 1,924.51 | 1,928.79 | 1,880.85 | 1,902.57 | 190.26 | 1,395,000 |
| 2021-11-04 | 1,870.42 | 1,930.10 | 1,862.07 | 1,919.64 | 191.96 | 1,524,000 |
| 2021-11-03 | 1,858.99 | 1,859.99 | 1,807.48 | 1,851.40 | 185.14 | 648,000 |
| 2021-11-02 | 1,889.83 | 1,902.59 | 1,824.89 | 1,831.29 | 183.13 | 1,519,000 |
| 2021-11-01 | 1,822.51 | 1,894.35 | 1,811.71 | 1,889.83 | 188.98 | 2,358,000 |
| 2021-10-29 | 1,772.09 | 1,842.00 | 1,755.95 | 1,807.02 | 180.70 | 1,922,000 |
| 2021-10-28 | 1,660.58 | 1,850.60 | 1,646.72 | 1,800.04 | 180.00 | 3,846,000 |
| 2021-10-27 | 1,708.38 | 1,711.11 | 1,652.36 | 1,681.67 | 168.17 | 1,530,000 |
| 2021-10-26 | 1,770.84 | 1,770.97 | 1,682.00 | 1,688.63 | 168.86 | 1,802,000 |
| 2021-10-25 | 1,766.00 | 1,781.85 | 1,729.69 | 1,765.85 | 176.59 | 1,240,000 |
| 2021-10-22 | 1,818.95 | 1,819.00 | 1,738.91 | 1,764.33 | 176.43 | 1,873,000 |
| 2021-10-21 | 1,817.99 | 1,862.64 | 1,815.00 | 1,850.58 | 185.06 | 656,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.