Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 173.01 | 182.06 | 171.72 | 181.02 | 181.02 | 2,498,900 |
| 2025-02-12 | 170.50 | 174.99 | 167.22 | 172.08 | 172.08 | 2,425,400 |
| 2025-02-11 | 174.66 | 179.85 | 164.37 | 176.57 | 176.57 | 3,695,100 |
| 2025-02-10 | 174.00 | 176.75 | 170.50 | 171.55 | 171.55 | 2,274,400 |
| 2025-02-07 | 169.48 | 171.00 | 166.44 | 167.67 | 167.67 | 1,342,000 |
| 2025-02-06 | 175.00 | 176.08 | 167.33 | 169.97 | 169.97 | 1,678,600 |
| 2025-02-05 | 170.11 | 174.56 | 169.28 | 174.38 | 174.38 | 2,003,000 |
| 2025-02-04 | 167.19 | 172.62 | 167.10 | 170.73 | 170.73 | 1,595,400 |
| 2025-02-03 | 161.00 | 168.69 | 160.55 | 166.57 | 166.57 | 2,982,000 |
| 2025-01-31 | 173.65 | 176.99 | 169.14 | 169.61 | 169.61 | 2,475,400 |
| 2025-01-30 | 167.46 | 172.96 | 167.00 | 172.56 | 172.56 | 2,012,400 |
| 2025-01-29 | 169.02 | 170.84 | 165.74 | 168.46 | 168.46 | 1,564,400 |
| 2025-01-28 | 157.66 | 169.68 | 157.11 | 169.20 | 169.20 | 2,338,300 |
| 2025-01-27 | 150.00 | 155.85 | 147.57 | 154.35 | 154.35 | 1,179,500 |
| 2025-01-24 | 152.60 | 156.70 | 152.35 | 154.47 | 154.47 | 1,613,000 |
| 2025-01-23 | 152.99 | 153.08 | 151.07 | 152.66 | 152.66 | 1,230,500 |
| 2025-01-22 | 154.00 | 154.77 | 151.90 | 153.03 | 153.03 | 1,525,100 |
| 2025-01-21 | 149.94 | 153.15 | 149.65 | 152.43 | 152.43 | 1,701,700 |
| 2025-01-20 | 149.50 | 150.47 | 148.48 | 149.52 | 149.52 | 427,500 |
| 2025-01-17 | 152.45 | 152.80 | 149.05 | 149.55 | 149.55 | 2,739,500 |
| 2025-01-16 | 150.01 | 151.91 | 148.47 | 149.01 | 149.01 | 1,315,100 |
| 2025-01-15 | 149.47 | 150.18 | 147.50 | 149.42 | 149.42 | 1,418,700 |
| 2025-01-14 | 148.22 | 148.85 | 144.80 | 145.82 | 145.82 | 1,847,000 |
| 2025-01-13 | 145.00 | 146.93 | 142.77 | 146.47 | 146.47 | 2,244,400 |
| 2025-01-10 | 150.38 | 150.50 | 143.80 | 149.72 | 149.72 | 2,491,200 |
| 2025-01-09 | 154.85 | 156.10 | 153.99 | 155.45 | 155.45 | 308,000 |
| 2025-01-08 | 153.88 | 154.98 | 151.20 | 154.88 | 154.88 | 2,044,700 |
| 2025-01-07 | 164.74 | 165.01 | 152.38 | 153.36 | 153.36 | 2,009,200 |
| 2025-01-06 | 161.00 | 163.84 | 159.84 | 163.67 | 163.67 | 1,543,200 |
| 2025-01-03 | 156.15 | 158.17 | 155.40 | 157.87 | 157.87 | 1,381,400 |
| 2025-01-02 | 155.33 | 156.32 | 151.39 | 154.91 | 154.91 | 1,396,400 |
| 2024-12-31 | 153.76 | 154.55 | 151.69 | 152.99 | 152.99 | 1,031,200 |
| 2024-12-30 | 151.84 | 153.97 | 150.81 | 153.20 | 153.20 | 1,366,000 |
| 2024-12-27 | 157.35 | 158.10 | 153.66 | 156.03 | 156.03 | 1,569,600 |
| 2024-12-24 | 159.50 | 159.50 | 156.09 | 159.50 | 159.50 | 455,400 |
| 2024-12-23 | 156.15 | 158.48 | 155.10 | 157.05 | 157.05 | 1,907,900 |
| 2024-12-20 | 152.16 | 157.85 | 150.37 | 156.72 | 156.72 | 6,192,700 |
| 2024-12-19 | 159.80 | 159.84 | 151.86 | 154.09 | 154.09 | 2,559,400 |
| 2024-12-18 | 169.58 | 171.84 | 158.12 | 158.36 | 158.36 | 2,803,100 |
| 2024-12-17 | 164.23 | 171.54 | 164.16 | 170.88 | 170.88 | 1,801,500 |
| 2024-12-16 | 164.89 | 166.55 | 163.42 | 165.32 | 165.32 | 1,410,000 |
| 2024-12-13 | 164.52 | 165.68 | 161.56 | 163.22 | 163.22 | 1,426,400 |
| 2024-12-12 | 165.01 | 167.80 | 163.65 | 164.17 | 164.17 | 1,846,200 |
| 2024-12-11 | 164.02 | 166.93 | 161.55 | 166.31 | 166.31 | 1,783,500 |
| 2024-12-10 | 162.40 | 165.38 | 159.68 | 160.81 | 160.81 | 2,764,800 |
| 2024-12-09 | 167.50 | 167.71 | 161.06 | 163.42 | 163.42 | 1,856,700 |
| 2024-12-06 | 164.57 | 170.75 | 164.14 | 167.55 | 167.55 | 1,866,100 |
| 2024-12-05 | 159.21 | 161.91 | 158.49 | 160.08 | 160.08 | 2,195,500 |
| 2024-12-04 | 158.83 | 162.83 | 157.88 | 159.63 | 159.63 | 2,678,700 |
| 2024-12-03 | 158.15 | 159.60 | 156.23 | 157.47 | 157.47 | 2,639,800 |
| 2024-12-02 | 162.11 | 162.95 | 156.45 | 158.67 | 158.67 | 3,984,100 |
| 2024-11-29 | 158.34 | 162.99 | 157.90 | 161.84 | 161.84 | 2,661,900 |
| 2024-11-28 | 157.71 | 158.86 | 157.56 | 158.27 | 158.27 | 386,400 |
| 2024-11-27 | 156.50 | 158.18 | 155.76 | 157.80 | 157.80 | 1,741,400 |
| 2024-11-26 | 153.75 | 160.34 | 153.75 | 157.67 | 157.67 | 4,179,700 |
| 2024-11-25 | 152.00 | 157.17 | 151.86 | 155.26 | 155.26 | 3,671,200 |
| 2024-11-22 | 149.60 | 150.02 | 147.29 | 149.48 | 149.48 | 1,493,500 |
| 2024-11-21 | 144.81 | 150.87 | 144.03 | 148.81 | 148.81 | 2,130,600 |
| 2024-11-20 | 146.71 | 146.92 | 143.76 | 145.34 | 145.34 | 1,412,200 |
| 2024-11-19 | 145.72 | 147.18 | 144.28 | 145.99 | 145.99 | 2,288,800 |
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.