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
)
79.63
+0.90 (+1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2020
1042
1059
1020
1045
259,636
+17.48(+1.70%)
May 28, 2020
1004
1060
1004
1027
486,777
-4.79(-0.46%)
May 27, 2020
1037
1041
947.24
1032
587,293
-25.09(-2.37%)
May 26, 2020
1172
1172
1055
1057
360,348
-130.61(-10.99%)
May 25, 2020
1155
1206
1155
1188
120,284
+33.66(+2.92%)
May 22, 2020
1127
1158
1116
1154
172,134
+36.10(+3.23%)
May 21, 2020
1100
1128
1090
1118
288,258
+41.22(+3.83%)
May 20, 2020
1064
1081
1045
1077
219,518
+27.67(+2.64%)
May 19, 2020
1040
1061
991.50
1049
325,410
-33.60(-3.10%)
May 15, 2020
1083
1083
1083
0
+23.43(+2.21%)
May 14, 2020
1059
1068
1038
1060
167,252
-10.17(-0.95%)
May 13, 2020
1050
1080
1012
1070
500,450
+16.08(+1.53%)
May 12, 2020
1079
1080
1042
1054
391,003
+3.57(+0.34%)
May 11, 2020
985.19
1054
984.67
1050
246,969
+60.96(+6.16%)
May 08, 2020
984.80
1005
980.75
989.06
195,441
-27.25(-2.68%)
May 07, 2020
1015
1034
1002
1016
265,390
-18.11(-1.75%)
May 06, 2020
941.00
1043
941.00
1034
351,397
+67.17(+6.94%)
May 05, 2020
940.00
988.15
930.00
967.25
380,862
+38.29(+4.12%)
May 04, 2020
876.47
928.96
870.87
928.96
283,631
+65.82(+7.63%)
May 01, 2020
862.04
879.10
840.01
863.14
163,071
-19.64(-2.22%)
Apr 30, 2020
867.35
897.00
867.35
882.78
285,130
-5.64(-0.63%)
Apr 29, 2020
886.54
898.67
867.00
888.42
128,643
+1.99(+0.22%)
Apr 28, 2020
886.26
894.21
853.75
886.43
293,836
+2.60(+0.29%)
Apr 27, 2020
934.91
934.91
875.58
883.83
231,622
-24.78(-2.73%)
Apr 24, 2020
875.20
918.53
854.14
908.61
331,314
+37.29(+4.28%)
Apr 23, 2020
893.89
900.00
859.00
871.32
339,520
-16.65(-1.88%)
Apr 22, 2020
874.00
900.00
852.98
887.97
413,716
+56.94(+6.85%)
Apr 21, 2020
917.81
945.36
791.00
831.03
573,361
-56.53(-6.37%)
Apr 20, 2020
824.80
905.00
823.00
887.56
499,076
+56.04(+6.74%)
Apr 17, 2020
760.34
831.52
758.00
831.52
504,791
+90.10(+12.15%)
Apr 16, 2020
713.99
748.84
709.30
741.42
316,642
+40.92(+5.84%)
Apr 15, 2020
676.57
705.00
672.18
700.50
271,466
+10.17(+1.47%)
Apr 14, 2020
651.79
697.26
642.08
690.33
345,581
+69.82(+11.25%)
Apr 13, 2020
587.89
629.00
585.00
620.51
209,632
+35.79(+6.12%)
Apr 09, 2020
584.72
584.72
584.72
0
+2.76(+0.47%)
Apr 08, 2020
536.99
585.50
535.73
581.96
290,831
+51.53(+9.71%)
Apr 07, 2020
573.80
573.80
524.00
530.43
280,080
-23.51(-4.24%)
Apr 06, 2020
538.00
554.99
522.01
553.94
232,963
+49.42(+9.80%)
Apr 03, 2020
500.20
512.01
487.10
504.52
202,371
+11.29(+2.29%)
Apr 02, 2020
497.26
520.36
476.38
493.23
468,171
-52.98(-9.70%)
Apr 01, 2020
572.93
575.00
543.23
546.21
312,217
-43.41(-7.36%)
Mar 31, 2020
610.50
623.75
585.46
589.62
426,982
-21.90(-3.58%)
Mar 30, 2020
600.32
614.50
585.00
611.52
192,711
+21.52(+3.65%)
Mar 27, 2020
600.89
611.00
580.66
590.00
408,712
-41.97(-6.64%)
Mar 26, 2020
635.37
663.50
613.48
631.97
391,334
-2.51(-0.40%)
Mar 25, 2020
628.99
668.00
620.96
634.48
371,216
+6.08(+0.97%)
Mar 24, 2020
594.03
628.40
588.76
628.40
395,828
+86.08(+15.87%)
Mar 23, 2020
502.80
557.00
488.88
542.32
355,672
+46.87(+9.46%)
Mar 20, 2020
491.68
530.99
491.68
495.45
779,880
+13.35(+2.77%)
Mar 19, 2020
482.97
499.99
457.08
482.10
400,315
-16.46(-3.30%)
Mar 18, 2020
474.04
515.00
445.13
498.56
486,155
-1.89(-0.38%)
Mar 17, 2020
464.07
509.25
435.03
500.45
486,450
+41.93(+9.14%)
Mar 16, 2020
474.05
504.27
449.90
458.52
452,494
-87.95(-16.09%)
Mar 13, 2020
557.73
562.57
505.69
546.47
662,350
+18.76(+3.55%)
Mar 12, 2020
510.05
553.99
465.04
527.71
658,714
-53.12(-9.15%)
Mar 11, 2020
598.37
605.01
559.56
580.83
623,434
-37.96(-6.13%)
Mar 10, 2020
603.89
619.00
579.45
618.79
639,460
+47.58(+8.33%)
Mar 09, 2020
583.69
606.43
568.18
571.21
703,783
-62.08(-9.80%)
Mar 06, 2020
642.27
660.00
616.54
633.29
463,147
-35.72(-5.34%)
Mar 05, 2020
661.86
686.99
659.88
669.01
380,051
-17.76(-2.59%)
Mar 04, 2020
653.30
688.35
648.55
686.77
389,767
+49.12(+7.70%)
Mar 03, 2020
673.82
673.82
626.02
637.65
648,391
-14.10(-2.16%)
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
.