Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shopify Inc
(TSX:
SHOP
)
80.66
+0.57 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
570.45
623.22
567.42
623.22
999,279
+5.58(+0.90%)
Feb 27, 2020
604.76
625.13
571.69
617.64
341,696
-9.54(-1.52%)
Feb 26, 2020
609.60
642.68
609.60
627.18
305,452
+6.81(+1.10%)
Feb 25, 2020
660.40
667.00
605.99
620.37
404,284
-32.62(-5.00%)
Feb 24, 2020
629.11
668.00
629.11
652.99
392,870
-33.58(-4.89%)
Feb 21, 2020
705.75
708.83
675.75
686.57
289,845
-24.47(-3.44%)
Feb 20, 2020
716.99
724.00
676.22
711.04
435,506
-7.62(-1.06%)
Feb 19, 2020
719.74
728.13
712.90
718.66
285,687
+8.82(+1.24%)
Feb 18, 2020
707.90
727.38
707.80
709.84
569,090
+5.66(+0.80%)
Feb 14, 2020
704.18
704.18
704.18
0
-2.20(-0.31%)
Feb 13, 2020
705.39
734.26
703.62
706.38
292,839
+0.48(+0.07%)
Feb 12, 2020
752.25
786.07
702.21
705.90
418,530
+50.44(+7.70%)
Feb 11, 2020
657.40
664.00
651.00
655.46
390,656
+0.93(+0.14%)
Feb 10, 2020
636.19
654.79
636.19
654.53
208,555
+17.64(+2.77%)
Feb 07, 2020
626.40
641.00
622.00
636.89
275,158
+7.92(+1.26%)
Feb 06, 2020
630.00
632.60
615.10
628.97
352,587
-3.25(-0.51%)
Feb 05, 2020
657.62
657.64
622.22
632.22
307,737
-12.51(-1.94%)
Feb 04, 2020
633.10
647.00
627.00
644.73
333,782
+20.96(+3.36%)
Feb 03, 2020
620.41
629.01
608.14
623.77
304,740
+7.44(+1.21%)
Jan 31, 2020
635.20
639.09
613.08
616.33
286,483
-12.56(-2.00%)
Jan 30, 2020
622.28
631.64
615.00
628.89
234,614
+6.07(+0.97%)
Jan 29, 2020
624.30
633.35
620.86
622.82
247,482
+7.40(+1.20%)
Jan 28, 2020
599.65
616.99
595.85
615.42
231,843
+20.55(+3.45%)
Jan 27, 2020
591.14
605.60
575.15
594.87
266,039
-16.97(-2.77%)
Jan 24, 2020
620.38
625.50
602.11
611.84
242,380
-4.04(-0.66%)
Jan 23, 2020
610.01
622.21
605.42
615.88
340,573
+5.57(+0.91%)
Jan 22, 2020
616.00
626.20
608.70
610.31
309,536
+1.55(+0.25%)
Jan 21, 2020
595.39
617.85
593.01
608.76
270,384
+11.79(+1.97%)
Jan 20, 2020
592.00
598.00
591.02
596.97
56,473
+2.40(+0.40%)
Jan 17, 2020
590.77
599.52
589.74
594.57
219,190
+6.27(+1.07%)
Jan 16, 2020
592.53
592.53
583.00
588.30
306,937
+2.66(+0.45%)
Jan 15, 2020
577.91
590.83
577.82
585.64
353,888
+9.33(+1.62%)
Jan 14, 2020
576.73
582.00
563.11
576.31
325,823
+1.17(+0.20%)
Jan 13, 2020
566.22
582.75
566.01
575.14
274,775
+14.24(+2.54%)
Jan 10, 2020
565.00
572.00
558.26
560.90
225,062
-0.67(-0.12%)
Jan 09, 2020
552.11
564.59
552.11
561.57
344,438
+16.55(+3.04%)
Jan 08, 2020
540.19
550.65
536.28
545.02
656,767
+5.99(+1.11%)
Jan 07, 2020
537.42
549.85
533.51
539.03
296,463
+3.99(+0.75%)
Jan 06, 2020
517.61
536.22
514.74
535.04
347,279
+9.97(+1.90%)
Jan 03, 2020
521.06
530.10
516.01
525.07
205,715
-5.00(-0.94%)
Jan 02, 2020
524.82
530.33
517.98
530.07
196,566
+13.77(+2.67%)
Dec 31, 2019
516.30
516.30
516.30
0
-1.49(-0.29%)
Dec 30, 2019
535.36
535.36
512.57
517.79
162,031
-16.97(-3.17%)
Dec 27, 2019
539.97
544.00
528.00
534.76
156,355
+9.37(+1.78%)
Dec 24, 2019
525.39
525.39
525.39
0
+13.77(+2.69%)
Dec 23, 2019
516.83
524.99
510.37
511.62
243,940
-1.60(-0.31%)
Dec 20, 2019
516.20
524.99
510.29
513.22
715,483
-2.84(-0.55%)
Dec 19, 2019
520.99
526.66
513.85
516.06
178,895
-4.50(-0.86%)
Dec 18, 2019
513.00
530.17
512.97
520.56
391,152
+9.71(+1.90%)
Dec 17, 2019
517.20
521.97
500.77
510.85
252,381
-6.57(-1.27%)
Dec 16, 2019
513.98
521.26
502.85
517.42
221,975
+8.99(+1.77%)
Dec 13, 2019
488.94
516.60
488.90
508.43
312,816
+18.82(+3.84%)
Dec 12, 2019
491.65
495.02
481.22
489.61
227,538
-2.10(-0.43%)
Dec 11, 2019
487.50
493.50
483.97
491.71
167,750
+4.67(+0.96%)
Dec 10, 2019
494.00
494.00
482.65
487.04
184,994
-2.90(-0.59%)
Dec 09, 2019
484.20
503.85
483.00
489.94
259,911
+6.59(+1.36%)
Dec 06, 2019
487.00
493.68
478.35
483.35
169,509
+4.10(+0.86%)
Dec 05, 2019
490.51
496.11
475.00
479.25
212,109
-11.52(-2.35%)
Dec 04, 2019
464.39
497.27
463.65
490.77
329,991
+24.35(+5.22%)
Dec 03, 2019
427.27
467.00
427.23
466.42
248,558
+26.21(+5.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.