Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 153.20 | 153.58 | 148.39 | 148.49 | 148.49 | 1,902,000 |
| 2024-11-15 | 150.50 | 153.36 | 148.40 | 152.87 | 152.87 | 1,907,800 |
| 2024-11-14 | 160.80 | 161.10 | 152.86 | 153.43 | 153.43 | 2,629,600 |
| 2024-11-13 | 149.60 | 161.86 | 148.36 | 161.20 | 161.20 | 3,756,200 |
| 2024-11-12 | 149.50 | 159.55 | 147.26 | 152.26 | 152.26 | 6,324,600 |
| 2024-11-11 | 124.00 | 128.26 | 123.73 | 125.37 | 125.37 | 3,503,200 |
| 2024-11-08 | 118.90 | 121.40 | 118.54 | 121.25 | 121.25 | 2,519,700 |
| 2024-11-07 | 114.61 | 118.88 | 114.31 | 118.68 | 118.68 | 1,715,900 |
| 2024-11-06 | 113.99 | 114.45 | 111.70 | 114.22 | 114.22 | 1,960,800 |
| 2024-11-05 | 108.87 | 110.78 | 108.50 | 110.14 | 110.14 | 1,073,400 |
| 2024-11-04 | 109.76 | 109.98 | 108.00 | 109.06 | 109.06 | 2,879,400 |
| 2024-11-01 | 110.00 | 111.23 | 108.54 | 110.26 | 110.26 | 1,859,700 |
| 2024-10-31 | 110.55 | 111.79 | 107.53 | 108.92 | 108.92 | 3,506,300 |
| 2024-10-30 | 111.44 | 112.03 | 110.39 | 111.25 | 111.25 | 1,791,500 |
| 2024-10-29 | 110.39 | 112.41 | 110.15 | 112.05 | 112.05 | 1,754,100 |
| 2024-10-28 | 110.44 | 111.33 | 110.18 | 110.97 | 110.97 | 3,697,400 |
| 2024-10-25 | 110.63 | 112.20 | 109.45 | 109.84 | 109.84 | 1,628,400 |
| 2024-10-24 | 110.60 | 111.22 | 109.27 | 110.57 | 110.57 | 1,821,800 |
| 2024-10-23 | 112.41 | 113.35 | 109.60 | 110.18 | 110.18 | 1,293,800 |
| 2024-10-22 | 112.91 | 114.13 | 112.14 | 112.79 | 112.79 | 1,321,100 |
| 2024-10-21 | 113.40 | 115.09 | 112.57 | 114.35 | 114.35 | 1,213,000 |
| 2024-10-18 | 113.50 | 114.46 | 113.22 | 114.20 | 114.20 | 1,870,400 |
| 2024-10-17 | 114.00 | 114.66 | 111.87 | 112.65 | 112.65 | 1,265,900 |
| 2024-10-16 | 112.98 | 113.23 | 110.69 | 112.52 | 112.52 | 1,867,600 |
| 2024-10-15 | 115.33 | 115.69 | 111.15 | 112.98 | 112.98 | 2,059,800 |
| 2024-10-11 | 113.00 | 115.93 | 112.60 | 114.59 | 114.59 | 2,009,600 |
| 2024-10-10 | 113.51 | 115.04 | 113.30 | 113.81 | 113.81 | 1,524,600 |
| 2024-10-09 | 113.02 | 115.10 | 113.02 | 114.40 | 114.40 | 2,649,700 |
| 2024-10-08 | 110.67 | 113.57 | 110.67 | 112.76 | 112.76 | 4,256,800 |
| 2024-10-07 | 111.26 | 111.64 | 109.45 | 110.19 | 110.19 | 3,953,500 |
| 2024-10-04 | 108.33 | 112.17 | 107.95 | 111.91 | 111.91 | 3,274,600 |
| 2024-10-03 | 106.19 | 107.31 | 105.28 | 105.98 | 105.98 | 2,480,500 |
| 2024-10-02 | 105.73 | 107.07 | 105.18 | 106.83 | 106.83 | 1,365,900 |
| 2024-10-01 | 108.01 | 108.45 | 105.01 | 105.98 | 105.98 | 2,157,400 |
| 2024-09-30 | 106.31 | 108.54 | 106.01 | 108.35 | 108.35 | 2,246,500 |
| 2024-09-27 | 108.90 | 109.34 | 107.06 | 107.11 | 107.11 | 1,687,600 |
| 2024-09-26 | 108.50 | 109.23 | 106.08 | 108.84 | 108.84 | 3,437,800 |
| 2024-09-25 | 107.73 | 108.74 | 106.53 | 106.89 | 106.89 | 1,407,300 |
| 2024-09-24 | 108.85 | 109.31 | 106.33 | 107.96 | 107.96 | 3,377,900 |
| 2024-09-23 | 107.00 | 109.00 | 106.71 | 108.23 | 108.23 | 1,711,500 |
| 2024-09-20 | 106.59 | 107.81 | 105.02 | 106.76 | 106.76 | 8,426,000 |
| 2024-09-19 | 105.00 | 107.59 | 104.11 | 106.74 | 106.74 | 4,844,200 |
| 2024-09-18 | 101.25 | 104.32 | 101.25 | 102.50 | 102.50 | 2,357,600 |
| 2024-09-17 | 102.75 | 103.05 | 100.20 | 101.27 | 101.27 | 2,450,100 |
| 2024-09-16 | 98.160 | 100.15 | 97.170 | 99.980 | 99.980 | 2,332,500 |
| 2024-09-13 | 97.440 | 99.700 | 97.440 | 98.440 | 98.440 | 1,547,600 |
| 2024-09-12 | 96.000 | 97.750 | 94.660 | 96.840 | 96.840 | 2,810,000 |
| 2024-09-11 | 93.190 | 97.350 | 92.740 | 97.070 | 97.070 | 2,269,800 |
| 2024-09-10 | 93.290 | 93.500 | 91.140 | 92.770 | 92.770 | 2,756,600 |
| 2024-09-09 | 93.010 | 94.270 | 91.130 | 92.400 | 92.400 | 1,360,800 |
| 2024-09-06 | 95.000 | 95.310 | 89.400 | 90.890 | 90.890 | 2,312,000 |
| 2024-09-05 | 94.320 | 95.860 | 93.750 | 94.740 | 94.740 | 1,378,500 |
| 2024-09-04 | 96.060 | 96.960 | 94.100 | 94.900 | 94.900 | 1,417,600 |
| 2024-09-03 | 99.030 | 99.110 | 95.980 | 96.580 | 96.580 | 2,291,900 |
| 2024-08-30 | 99.300 | 100.21 | 98.690 | 99.810 | 99.810 | 2,291,000 |
| 2024-08-29 | 98.340 | 100.10 | 98.290 | 98.890 | 98.890 | 2,238,300 |
| 2024-08-28 | 100.07 | 100.08 | 96.740 | 97.760 | 97.760 | 2,974,500 |
| 2024-08-27 | 100.26 | 100.69 | 98.170 | 100.21 | 100.21 | 1,502,100 |
| 2024-08-26 | 102.40 | 103.59 | 101.03 | 101.10 | 101.10 | 2,412,300 |
| 2024-08-23 | 101.90 | 103.23 | 101.40 | 102.90 | 102.90 | 3,507,400 |
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.