SHOP.TO
Shopify Inc.
20:00:00
153.74 C$
0.0000 (%0.00)
Previous Close: 152.71
Day Low₺149.9
Day High₺154.95
SHOP.TO: Shopify Inc. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0135
CLOSE 3.991
Low
LOW 3
High
HIGH 5.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/21/2015 | 3.503 | 3.53 | 3 | 3.125 |
| 05/22/2015 | 3.203 | 3.803 | 3.2 | 3.494 |
| 05/25/2015 | 3.5 | 3.747 | 3.5 | 3.726 |
| 05/26/2015 | 3.6 | 3.769 | 3.6 | 3.692 |
| 05/27/2015 | 3.8 | 3.816 | 3.363 | 3.45 |
| 05/28/2015 | 3.46 | 3.46 | 3.314 | 3.4 |
| 05/29/2015 | 3.371 | 3.425 | 3.335 | 3.352 |
| 06/01/2015 | 3.362 | 3.438 | 3.343 | 3.424 |
| 06/02/2015 | 3.472 | 3.472 | 3.313 | 3.313 |
| 06/03/2015 | 3.398 | 3.426 | 3.3 | 3.419 |
| 06/04/2015 | 3.499 | 3.499 | 3.188 | 3.345 |
| 06/05/2015 | 3.397 | 3.398 | 3.31 | 3.398 |
| 06/08/2015 | 3.398 | 3.411 | 3.35 | 3.364 |
| 06/09/2015 | 3.329 | 3.499 | 3.301 | 3.499 |
| 06/10/2015 | 3.483 | 3.499 | 3.437 | 3.45 |
| 06/11/2015 | 3.55 | 3.765 | 3.55 | 3.765 |
| 06/12/2015 | 3.892 | 4.15 | 3.867 | 4.145 |
| 06/15/2015 | 4.2 | 4.699 | 4.136 | 4.35 |
| 06/16/2015 | 4.489 | 4.72 | 4.469 | 4.695 |
| 06/17/2015 | 4.88 | 5.192 | 4.701 | 4.719 |
| 06/18/2015 | 4.72 | 4.72 | 4.2 | 4.35 |
| 06/19/2015 | 4.444 | 4.4725 | 4 | 4.32 |
| 06/22/2015 | 4.469 | 4.749 | 4.468 | 4.55 |
| 06/23/2015 | 4.713 | 4.72 | 4.341 | 4.341 |
| 06/24/2015 | 4.449 | 4.622 | 4.25 | 4.46 |
| 06/25/2015 | 4.499 | 4.515 | 4.29 | 4.33 |
| 06/26/2015 | 4.345 | 4.345 | 4.06 | 4.12 |
| 06/29/2015 | 4.034 | 4.145 | 3.866 | 3.877 |
| 06/30/2015 | 3.899 | 4.274 | 3.899 | 4.238 |
| 07/02/2015 | 3.968 | 4.006 | 3.86 | 3.925 |
| 07/03/2015 | 3.9 | 4.007 | 3.9 | 3.98 |
| 07/06/2015 | 3.845 | 3.995 | 3.845 | 3.846 |
| 07/07/2015 | 3.846 | 3.901 | 3.641 | 3.901 |
| 07/08/2015 | 3.9 | 3.9 | 3.705 | 3.705 |
| 07/09/2015 | 3.765 | 3.85 | 3.67 | 3.725 |
| 07/10/2015 | 3.842 | 3.85 | 3.715 | 3.748 |
| 07/13/2015 | 3.8 | 3.955 | 3.8 | 3.875 |
| 07/14/2015 | 3.962 | 3.979 | 3.905 | 3.945 |
| 07/15/2015 | 3.999 | 3.999 | 3.75 | 3.79 |
| 07/16/2015 | 3.801 | 3.847 | 3.75 | 3.8 |
| 07/17/2015 | 3.85 | 4.19 | 3.8 | 4.19 |
| 07/20/2015 | 4.189 | 4.4 | 4.15 | 4.364 |
| 07/21/2015 | 4.416 | 4.489 | 4.173 | 4.3 |
| 07/22/2015 | 4.189 | 4.349 | 4.1 | 4.206 |
| 07/23/2015 | 4.329 | 4.475 | 4.275 | 4.283 |
| 07/24/2015 | 4.384 | 4.537 | 4.356 | 4.356 |
| 07/27/2015 | 4.299 | 4.391 | 4.182 | 4.286 |
| 07/28/2015 | 4.286 | 4.458 | 4.254 | 4.425 |
| 07/29/2015 | 4.395 | 4.48 | 4.32 | 4.452 |
| 07/30/2015 | 5 | 5.2 | 4.797 | 4.95 |
| 07/31/2015 | 4.802 | 4.972 | 4.774 | 4.888 |
| 08/04/2015 | 5.068 | 5.35 | 5.04 | 5.04 |
| 08/05/2015 | 5.056 | 5.25 | 5.016 | 5.038 |
| 08/06/2015 | 4.998 | 5.075 | 4.626 | 4.732 |
| 08/07/2015 | 4.753 | 4.753 | 4.501 | 4.651 |
| 08/10/2015 | 4.72 | 4.725 | 4.287 | 4.306 |
| 08/11/2015 | 4.292 | 4.671 | 4.292 | 4.605 |
| 08/12/2015 | 4.56 | 4.56 | 4.383 | 4.526 |
| 08/13/2015 | 4.574 | 4.769 | 4.5 | 4.645 |
| 08/14/2015 | 4.718 | 4.718 | 4.48 | 4.5475 |
| 08/17/2015 | 4.551 | 4.555 | 4.386 | 4.536 |
| 08/18/2015 | 4.432 | 4.455 | 4.252 | 4.252 |
| 08/19/2015 | 4.225 | 4.225 | 4.027 | 4.091 |
| 08/20/2015 | 4.091 | 4.091 | 3.826 | 3.858 |
| 08/21/2015 | 3.775 | 3.93 | 3.6 | 3.668 |
| 08/24/2015 | 3.105 | 3.742 | 3.05 | 3.5 |
| 08/25/2015 | 3.755 | 3.95 | 3.589 | 3.603 |
| 08/26/2015 | 3.791 | 3.799 | 3.51 | 3.765 |
| 08/27/2015 | 3.78 | 3.915 | 3.728 | 3.757 |
| 08/28/2015 | 3.735 | 3.825 | 3.671 | 3.699 |
| 08/31/2015 | 3.7 | 3.789 | 3.6 | 3.671 |
| 09/01/2015 | 3.624 | 3.624 | 3.49 | 3.498 |
| 09/02/2015 | 3.55 | 3.606 | 3.475 | 3.53 |
| 09/03/2015 | 3.53 | 3.682 | 3.53 | 3.609 |
| 09/04/2015 | 3.64 | 3.64 | 3.5 | 3.55 |
| 09/08/2015 | 3.63 | 3.649 | 3.546 | 3.551 |
| 09/09/2015 | 3.6 | 3.769 | 3.437 | 3.438 |
| 09/10/2015 | 3.443 | 3.5 | 3.4 | 3.4 |
| 09/11/2015 | 3.488 | 3.5 | 3.405 | 3.49 |
| 09/14/2015 | 3.46 | 3.6 | 3.45 | 3.6 |
| 09/15/2015 | 3.649 | 3.75 | 3.6 | 3.722 |
| 09/16/2015 | 3.784 | 3.87 | 3.746 | 3.809 |
| 09/17/2015 | 3.949 | 4.985 | 3.928 | 4.725 |
| 09/18/2015 | 4.75 | 4.875 | 4.504 | 4.694 |
| 09/21/2015 | 4.61 | 4.882 | 4.58 | 4.605 |
| 09/22/2015 | 4.548 | 4.578 | 4.363 | 4.448 |
| 09/23/2015 | 4.514 | 4.6 | 4.383 | 4.473 |
| 09/24/2015 | 4.462 | 4.55 | 4.288 | 4.446 |
| 09/25/2015 | 4.508 | 4.745 | 4.423 | 4.521 |
| 09/28/2015 | 4.509 | 4.521 | 4.348 | 4.425 |
| 09/29/2015 | 4.304 | 4.541 | 4.304 | 4.525 |
| 09/30/2015 | 4.603 | 4.765 | 4.533 | 4.666 |
| 10/01/2015 | 4.746 | 4.746 | 4.48 | 4.638 |
| 10/02/2015 | 4.688 | 4.75 | 4.527 | 4.728 |
| 10/05/2015 | 4.747 | 5.129 | 4.743 | 4.8 |
| 10/06/2015 | 4.9 | 4.9 | 4.56 | 4.711 |
| 10/07/2015 | 4.697 | 4.871 | 4.684 | 4.85 |
| 10/08/2015 | 4.958 | 5.085 | 4.789 | 4.972 |
| 10/09/2015 | 4.994 | 4.995 | 4.773 | 4.795 |
| 10/13/2015 | 4.608 | 4.65 | 4.303 | 4.322 |
| 10/14/2015 | 4.422 | 4.483 | 4.191 | 4.344 |
| 10/15/2015 | 4.35 | 4.432 | 4.3 | 4.385 |
| 10/16/2015 | 4.425 | 4.45 | 4.327 | 4.446 |
| 10/19/2015 | 4.536 | 4.536 | 4.324 | 4.339 |
| 10/20/2015 | 4.36 | 4.36 | 4.051 | 4.09 |
| 10/21/2015 | 4.105 | 4.262 | 4.086 | 4.2 |
| 10/22/2015 | 4.217 | 4.253 | 4.163 | 4.191 |
| 10/23/2015 | 4.296 | 4.296 | 4.1 | 4.173 |
| 10/26/2015 | 4.17 | 4.17 | 4.05 | 4.102 |
| 10/27/2015 | 4.051 | 4.114 | 3.949 | 4.087 |
| 10/28/2015 | 4.1 | 4.115 | 4.012 | 4.115 |
| 10/29/2015 | 4.113 | 4.191 | 3.97 | 4.161 |
| 10/30/2015 | 4.132 | 4.236 | 4.1 | 4.206 |
| 11/02/2015 | 4.236 | 4.399 | 4.052 | 4.052 |
| 11/03/2015 | 4.119 | 4.15 | 3.916 | 4.13 |
| 11/04/2015 | 4.399 | 4.424 | 3.894 | 4.15 |
| 11/05/2015 | 4.272 | 4.406 | 4.142 | 4.172 |
| 11/06/2015 | 4.275 | 4.3 | 4.19 | 4.19 |
| 11/09/2015 | 4.21 | 4.21 | 3.955 | 4.01 |
| 11/10/2015 | 4.096 | 4.096 | 3.736 | 3.816 |
| 11/11/2015 | 3.82 | 3.82 | 3.68 | 3.737 |
| 11/12/2015 | 3.702 | 3.954 | 3.684 | 3.839 |
| 11/13/2015 | 3.921 | 3.978 | 3.75 | 3.792 |
| 11/16/2015 | 3.831 | 3.831 | 3.537 | 3.656 |
| 11/17/2015 | 3.505 | 3.6 | 3.4 | 3.524 |
| 11/18/2015 | 3.578 | 3.734 | 3.547 | 3.734 |
| 11/19/2015 | 3.733 | 3.944 | 3.698 | 3.918 |
| 11/20/2015 | 3.949 | 3.949 | 3.7 | 3.762 |
| 11/23/2015 | 3.775 | 3.878 | 3.729 | 3.874 |
| 11/24/2015 | 3.82 | 3.82 | 3.573 | 3.598 |
| 11/25/2015 | 3.609 | 3.658 | 3.5 | 3.524 |
| 11/26/2015 | 3.597 | 3.675 | 3.55 | 3.636 |
| 11/27/2015 | 3.616 | 3.62 | 3.532 | 3.62 |
| 11/30/2015 | 3.602 | 3.602 | 3.505 | 3.524 |
| 12/01/2015 | 3.522 | 3.57 | 3.498 | 3.521 |
| 12/02/2015 | 3.525 | 3.543 | 3.451 | 3.529 |
| 12/03/2015 | 3.586 | 3.586 | 3.507 | 3.575 |
| 12/04/2015 | 3.603 | 3.645 | 3.59 | 3.632 |
| 12/07/2015 | 3.611 | 3.656 | 3.595 | 3.63 |
| 12/08/2015 | 3.601 | 3.639 | 3.55 | 3.599 |
| 12/09/2015 | 3.559 | 3.559 | 3.325 | 3.366 |
| 12/10/2015 | 3.331 | 3.433 | 3.331 | 3.407 |
| 12/11/2015 | 3.39 | 3.422 | 3.362 | 3.408 |
| 12/14/2015 | 3.4 | 3.414 | 3.33 | 3.355 |
| 12/15/2015 | 3.331 | 3.502 | 3.33 | 3.494 |
| 12/16/2015 | 3.55 | 3.634 | 3.501 | 3.616 |
| 12/17/2015 | 3.671 | 3.744 | 3.64 | 3.7 |
| 12/18/2015 | 3.719 | 3.719 | 3.535 | 3.535 |
| 12/21/2015 | 3.57 | 3.606 | 3.364 | 3.414 |
| 12/22/2015 | 3.412 | 3.455 | 3.388 | 3.443 |
| 12/23/2015 | 3.406 | 3.51 | 3.406 | 3.45 |
| 12/24/2015 | 3.461 | 3.525 | 3.459 | 3.499 |
| 12/29/2015 | 3.479 | 3.56 | 3.467 | 3.48 |
| 12/30/2015 | 3.511 | 3.7 | 3.511 | 3.609 |
| 12/31/2015 | 3.621 | 3.625 | 3.494 | 3.56 |