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
)
77.87
-1.32 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2021
1509
1509
1479
1480
68,660
-22.10(-1.47%)
May 28, 2021
1510
1536
1500
1502
119,112
+9.60(+0.64%)
May 27, 2021
1490
1516
1468
1493
325,709
-6.58(-0.44%)
May 26, 2021
1515
1535
1492
1499
119,478
+2.72(+0.18%)
May 25, 2021
1526
1542
1485
1497
177,942
+22.90(+1.55%)
May 21, 2021
1474
1474
1474
0
+9.44(+0.64%)
May 20, 2021
1426
1476
1417
1464
154,809
+45.12(+3.18%)
May 19, 2021
1325
1420
1325
1419
216,398
+53.57(+3.92%)
May 18, 2021
1330
1388
1321
1366
161,343
+43.05(+3.25%)
May 17, 2021
1310
1343
1295
1323
88,701
+8.13(+0.62%)
May 14, 2021
1285
1318
1264
1314
118,156
+39.48(+3.10%)
May 13, 2021
1340
1345
1252
1275
169,200
-40.50(-3.08%)
May 12, 2021
1310
1334
1280
1315
138,843
-27.40(-2.04%)
May 11, 2021
1252
1355
1249
1343
203,477
+39.61(+3.04%)
May 10, 2021
1339
1339
1286
1303
234,559
-42.08(-3.13%)
May 07, 2021
1359
1373
1332
1345
162,215
+20.87(+1.58%)
May 06, 2021
1360
1370
1303
1324
190,627
-51.56(-3.75%)
May 05, 2021
1411
1418
1365
1376
152,323
-29.61(-2.11%)
May 04, 2021
1370
1408
1325
1406
163,020
+30.66(+2.23%)
May 03, 2021
1466
1466
1375
1375
165,214
-75.90(-5.23%)
Apr 30, 2021
1490
1502
1444
1451
179,538
-63.43(-4.19%)
Apr 29, 2021
1595
1598
1509
1514
166,396
-75.14(-4.73%)
Apr 28, 2021
1506
1610
1478
1589
325,509
+159.02(+11.12%)
Apr 27, 2021
1451
1451
1408
1430
90,800
-11.10(-0.77%)
Apr 26, 2021
1374
1444
1374
1442
112,831
+67.82(+4.94%)
Apr 23, 2021
1367
1383
1360
1374
97,133
+7.01(+0.51%)
Apr 22, 2021
1440
1445
1366
1367
136,130
-59.27(-4.16%)
Apr 21, 2021
1416
1438
1404
1426
87,416
+9.91(+0.70%)
Apr 20, 2021
1424
1450
1397
1416
109,306
-16.20(-1.13%)
Apr 19, 2021
1497
1502
1432
1432
130,253
-78.06(-5.17%)
Apr 16, 2021
1515
1525
1486
1510
102,682
-1.44(-0.10%)
Apr 15, 2021
1500
1532
1486
1512
111,003
+35.72(+2.42%)
Apr 14, 2021
1564
1569
1472
1476
132,018
-79.51(-5.11%)
Apr 13, 2021
1527
1565
1527
1556
129,435
+47.05(+3.12%)
Apr 12, 2021
1530
1537
1492
1509
140,133
-28.51(-1.85%)
Apr 09, 2021
1521
1547
1495
1537
143,513
+0.19(+0.01%)
Apr 08, 2021
1484
1540
1484
1537
163,917
+74.72(+5.11%)
Apr 07, 2021
1449
1482
1441
1462
96,276
+8.72(+0.60%)
Apr 06, 2021
1447
1480
1435
1453
127,355
+19.02(+1.33%)
Apr 05, 2021
1474
1474
1423
1434
74,476
-13.80(-0.95%)
Apr 01, 2021
1448
1448
1448
0
+60.75(+4.38%)
Mar 31, 2021
1353
1406
1344
1387
224,036
+62.87(+4.75%)
Mar 30, 2021
1295
1355
1288
1325
129,468
+17.36(+1.33%)
Mar 29, 2021
1344
1354
1296
1307
147,702
-26.80(-2.01%)
Mar 26, 2021
1324
1363
1267
1334
264,062
-3.52(-0.26%)
Mar 25, 2021
1378
1390
1328
1338
188,365
-52.94(-3.81%)
Mar 24, 2021
1475
1490
1386
1390
277,294
-71.22(-4.87%)
Mar 23, 2021
1456
1470
1436
1462
114,771
+11.14(+0.77%)
Mar 22, 2021
1400
1453
1399
1451
100,539
+50.56(+3.61%)
Mar 19, 2021
1398
1423
1386
1400
739,960
+1.71(+0.12%)
Mar 18, 2021
1427
1431
1386
1398
158,787
-53.27(-3.67%)
Mar 17, 2021
1400
1463
1372
1452
183,047
+33.69(+2.38%)
Mar 16, 2021
1475
1483
1400
1418
320,438
-27.53(-1.90%)
Mar 15, 2021
1423
1446
1388
1445
115,129
+22.47(+1.58%)
Mar 12, 2021
1405
1429
1373
1423
149,901
-8.62(-0.60%)
Mar 11, 2021
1414
1453
1373
1432
234,587
+53.31(+3.87%)
Mar 10, 2021
1480
1480
1364
1378
235,847
-52.84(-3.69%)
Mar 09, 2021
1412
1451
1394
1431
211,970
+64.55(+4.72%)
Mar 08, 2021
1424
1473
1358
1367
235,294
-65.29(-4.56%)
Mar 05, 2021
1460
1460
1296
1432
471,366
-24.19(-1.66%)
Mar 04, 2021
1520
1542
1413
1456
351,372
-89.04(-5.76%)
Mar 03, 2021
1630
1650
1541
1545
193,938
-108.76(-6.58%)
Mar 02, 2021
1667
1667
1585
1654
237,514
-1.62(-0.10%)
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
.