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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4111
CLOSE 4.3964
Low
LOW 2.585
High
HIGH 6.093
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 3.548 | 3.6 | 3.415 | 3.592 |
| 01/05/2016 | 3.616 | 3.682 | 3.524 | 3.545 |
| 01/06/2016 | 3.513 | 3.566 | 3.4 | 3.561 |
| 01/07/2016 | 3.557 | 3.575 | 3.475 | 3.476 |
| 01/08/2016 | 3.489 | 3.57 | 3.489 | 3.515 |
| 01/11/2016 | 3.537 | 3.537 | 3.35 | 3.389 |
| 01/12/2016 | 3.445 | 3.508 | 3.35 | 3.38 |
| 01/13/2016 | 3.396 | 3.396 | 3.063 | 3.068 |
| 01/14/2016 | 3.028 | 3.052 | 2.856 | 2.959 |
| 01/15/2016 | 2.944 | 2.944 | 2.684 | 2.89 |
| 01/18/2016 | 2.818 | 2.893 | 2.815 | 2.859 |
| 01/19/2016 | 3.074 | 3.129 | 2.95 | 2.956 |
| 01/20/2016 | 2.949 | 3.031 | 2.72 | 2.973 |
| 01/21/2016 | 2.944 | 3.33 | 2.944 | 3.26 |
| 01/22/2016 | 3.345 | 3.348 | 3.205 | 3.27 |
| 01/25/2016 | 3.329 | 3.371 | 3.23 | 3.31 |
| 01/26/2016 | 3.328 | 3.328 | 3.175 | 3.251 |
| 01/27/2016 | 3.212 | 3.27 | 3.103 | 3.103 |
| 01/28/2016 | 3.119 | 3.2 | 3.092 | 3.161 |
| 01/29/2016 | 3.134 | 3.268 | 3.129 | 3.25 |
| 02/01/2016 | 3.306 | 3.306 | 3.21 | 3.272 |
| 02/02/2016 | 3.269 | 3.301 | 3.12 | 3.176 |
| 02/03/2016 | 3.177 | 3.177 | 3.036 | 3.167 |
| 02/04/2016 | 3.216 | 3.252 | 3.144 | 3.223 |
| 02/05/2016 | 3.237 | 3.237 | 2.965 | 3.041 |
| 02/08/2016 | 2.921 | 2.988 | 2.781 | 2.844 |
| 02/09/2016 | 2.803 | 2.9 | 2.734 | 2.753 |
| 02/10/2016 | 2.841 | 2.85 | 2.767 | 2.775 |
| 02/11/2016 | 2.841 | 2.841 | 2.635 | 2.695 |
| 02/12/2016 | 2.703 | 2.738 | 2.585 | 2.681 |
| 02/16/2016 | 2.896 | 2.964 | 2.764 | 2.848 |
| 02/17/2016 | 2.896 | 3.426 | 2.896 | 3.07 |
| 02/18/2016 | 3.149 | 3.15 | 2.83 | 2.834 |
| 02/19/2016 | 2.878 | 2.878 | 2.75 | 2.834 |
| 02/22/2016 | 2.872 | 2.92 | 2.832 | 2.916 |
| 02/23/2016 | 2.951 | 2.951 | 2.7 | 2.771 |
| 02/24/2016 | 2.789 | 2.895 | 2.727 | 2.871 |
| 02/25/2016 | 2.903 | 2.958 | 2.838 | 2.938 |
| 02/26/2016 | 2.964 | 2.985 | 2.9 | 2.979 |
| 02/29/2016 | 2.992 | 3.09 | 2.964 | 3.013 |
| 03/01/2016 | 3.012 | 3.062 | 2.99 | 3.041 |
| 03/02/2016 | 3.047 | 3.274 | 3.04 | 3.253 |
| 03/03/2016 | 3.256 | 3.441 | 3.175 | 3.261 |
| 03/04/2016 | 3.283 | 3.393 | 3.282 | 3.351 |
| 03/07/2016 | 3.395 | 3.439 | 3.303 | 3.424 |
| 03/08/2016 | 3.499 | 3.615 | 3.482 | 3.588 |
| 03/09/2016 | 3.636 | 3.636 | 3.453 | 3.459 |
| 03/10/2016 | 3.527 | 3.527 | 3.365 | 3.403 |
| 03/11/2016 | 3.433 | 3.54 | 3.412 | 3.537 |
| 03/14/2016 | 3.594 | 3.594 | 3.489 | 3.528 |
| 03/15/2016 | 3.529 | 3.529 | 3.434 | 3.459 |
| 03/16/2016 | 3.467 | 3.549 | 3.425 | 3.516 |
| 03/17/2016 | 3.502 | 3.549 | 3.47 | 3.522 |
| 03/18/2016 | 3.615 | 3.748 | 3.58 | 3.699 |
| 03/21/2016 | 3.741 | 3.755 | 3.616 | 3.667 |
| 03/22/2016 | 3.666 | 3.677 | 3.531 | 3.584 |
| 03/23/2016 | 3.567 | 3.595 | 3.443 | 3.458 |
| 03/24/2016 | 3.599 | 3.641 | 3.495 | 3.585 |
| 03/28/2016 | 3.668 | 3.668 | 3.552 | 3.637 |
| 03/29/2016 | 3.657 | 3.688 | 3.62 | 3.66 |
| 03/30/2016 | 3.686 | 3.708 | 3.596 | 3.61 |
| 03/31/2016 | 3.65 | 3.692 | 3.596 | 3.672 |
| 04/01/2016 | 3.665 | 3.726 | 3.62 | 3.703 |
| 04/04/2016 | 3.752 | 3.909 | 3.752 | 3.812 |
| 04/05/2016 | 3.837 | 3.837 | 3.771 | 3.79 |
| 04/06/2016 | 3.795 | 3.895 | 3.792 | 3.866 |
| 04/07/2016 | 3.866 | 3.898 | 3.814 | 3.84 |
| 04/08/2016 | 3.85 | 3.886 | 3.805 | 3.833 |
| 04/11/2016 | 3.931 | 3.931 | 3.807 | 3.811 |
| 04/12/2016 | 3.81 | 3.843 | 3.78 | 3.795 |
| 04/13/2016 | 3.862 | 3.875 | 3.8 | 3.822 |
| 04/14/2016 | 3.859 | 3.978 | 3.826 | 3.978 |
| 04/15/2016 | 3.978 | 3.993 | 3.93 | 3.983 |
| 04/18/2016 | 3.999 | 4.084 | 3.922 | 4.035 |
| 04/19/2016 | 4.05 | 4.099 | 4 | 4.05 |
| 04/20/2016 | 4.088 | 4.09 | 3.985 | 3.985 |
| 04/21/2016 | 4 | 4.032 | 3.986 | 4.018 |
| 04/22/2016 | 4.016 | 4.052 | 3.95 | 4.025 |
| 04/25/2016 | 4.062 | 4.062 | 3.91 | 3.959 |
| 04/26/2016 | 3.975 | 3.977 | 3.906 | 3.976 |
| 04/27/2016 | 4.01 | 4.027 | 3.953 | 4.019 |
| 04/28/2016 | 4.025 | 4.03 | 3.971 | 3.989 |
| 04/29/2016 | 3.989 | 4.036 | 3.973 | 3.994 |
| 05/02/2016 | 3.98 | 3.98 | 3.875 | 3.942 |
| 05/03/2016 | 3.933 | 3.97 | 3.89 | 3.919 |
| 05/04/2016 | 3.9 | 3.959 | 3.6 | 3.819 |
| 05/05/2016 | 3.823 | 3.823 | 3.625 | 3.678 |
| 05/06/2016 | 3.639 | 3.666 | 3.552 | 3.591 |
| 05/09/2016 | 3.581 | 3.581 | 3.35 | 3.437 |
| 05/10/2016 | 3.431 | 3.464 | 3.388 | 3.446 |
| 05/11/2016 | 3.447 | 3.447 | 3.349 | 3.379 |
| 05/12/2016 | 3.353 | 3.481 | 3.353 | 3.461 |
| 05/13/2016 | 3.465 | 3.511 | 3.385 | 3.403 |
| 05/16/2016 | 3.409 | 3.42 | 3.355 | 3.371 |
| 05/17/2016 | 3.394 | 3.479 | 3.371 | 3.459 |
| 05/18/2016 | 3.495 | 3.545 | 3.411 | 3.437 |
| 05/19/2016 | 3.434 | 3.45 | 3.38 | 3.402 |
| 05/20/2016 | 3.438 | 3.466 | 3.415 | 3.425 |
| 05/24/2016 | 3.453 | 3.582 | 3.449 | 3.557 |
| 05/25/2016 | 3.582 | 3.69 | 3.555 | 3.671 |
| 05/26/2016 | 3.693 | 3.693 | 3.583 | 3.601 |
| 05/27/2016 | 3.635 | 3.737 | 3.617 | 3.727 |
| 05/30/2016 | 3.773 | 3.881 | 3.728 | 3.82 |
| 05/31/2016 | 3.799 | 3.858 | 3.74 | 3.847 |
| 06/01/2016 | 3.94 | 4.1 | 3.918 | 4.057 |
| 06/02/2016 | 4.061 | 4.061 | 3.898 | 3.912 |
| 06/03/2016 | 3.906 | 3.906 | 3.795 | 3.828 |
| 06/06/2016 | 3.876 | 3.876 | 3.802 | 3.843 |
| 06/07/2016 | 3.852 | 3.864 | 3.777 | 3.814 |
| 06/08/2016 | 3.808 | 3.854 | 3.776 | 3.825 |
| 06/09/2016 | 3.844 | 3.844 | 3.732 | 3.744 |
| 06/10/2016 | 3.727 | 3.727 | 3.59 | 3.612 |
| 06/13/2016 | 3.606 | 3.623 | 3.554 | 3.582 |
| 06/14/2016 | 3.576 | 3.736 | 3.576 | 3.732 |
| 06/15/2016 | 3.757 | 3.8 | 3.701 | 3.71 |
| 06/16/2016 | 3.76 | 3.76 | 3.64 | 3.671 |
| 06/17/2016 | 3.662 | 3.745 | 3.635 | 3.726 |
| 06/20/2016 | 3.765 | 3.854 | 3.695 | 3.814 |
| 06/21/2016 | 3.813 | 3.842 | 3.776 | 3.825 |
| 06/22/2016 | 3.843 | 3.843 | 3.781 | 3.824 |
| 06/23/2016 | 3.856 | 4.024 | 3.797 | 3.987 |
| 06/24/2016 | 3.8 | 3.9 | 3.702 | 3.786 |
| 06/27/2016 | 3.788 | 3.788 | 3.445 | 3.551 |
| 06/28/2016 | 3.637 | 3.718 | 3.56 | 3.716 |
| 06/29/2016 | 3.791 | 3.94 | 3.791 | 3.935 |
| 06/30/2016 | 3.958 | 4.039 | 3.895 | 3.976 |
| 07/04/2016 | 4.05 | 4.08 | 3.962 | 4.018 |
| 07/05/2016 | 4.013 | 4.013 | 3.929 | 3.961 |
| 07/06/2016 | 3.94 | 3.989 | 3.915 | 3.968 |
| 07/07/2016 | 3.964 | 3.97 | 3.934 | 3.948 |
| 07/08/2016 | 3.966 | 4.063 | 3.966 | 4.044 |
| 07/11/2016 | 4.043 | 4.19 | 4.043 | 4.18 |
| 07/12/2016 | 4.164 | 4.32 | 4.164 | 4.236 |
| 07/13/2016 | 4.259 | 4.292 | 4.14 | 4.147 |
| 07/14/2016 | 4.199 | 4.2 | 4.115 | 4.141 |
| 07/15/2016 | 4.15 | 4.2 | 4.115 | 4.18 |
| 07/18/2016 | 4.25 | 4.272 | 4.155 | 4.172 |
| 07/19/2016 | 4.223 | 4.354 | 4.2 | 4.332 |
| 07/20/2016 | 4.277 | 4.388 | 4.277 | 4.32 |
| 07/21/2016 | 4.324 | 4.357 | 4.211 | 4.285 |
| 07/22/2016 | 4.324 | 4.4 | 4.258 | 4.318 |
| 07/25/2016 | 4.341 | 4.369 | 4.3 | 4.313 |
| 07/26/2016 | 4.335 | 4.335 | 4.209 | 4.293 |
| 07/27/2016 | 4.299 | 4.427 | 4.299 | 4.38 |
| 07/28/2016 | 4.382 | 4.552 | 4.382 | 4.514 |
| 07/29/2016 | 4.52 | 4.537 | 4.395 | 4.475 |
| 08/02/2016 | 4.474 | 4.502 | 4.294 | 4.393 |
| 08/03/2016 | 4.6 | 4.854 | 4.4 | 4.801 |
| 08/04/2016 | 4.751 | 4.811 | 4.639 | 4.796 |
| 08/05/2016 | 4.9 | 4.927 | 4.796 | 4.886 |
| 08/08/2016 | 4.931 | 5.093 | 4.913 | 5.053 |
| 08/09/2016 | 5.084 | 5.141 | 5.022 | 5.085 |
| 08/10/2016 | 5.087 | 5.187 | 5.087 | 5.137 |
| 08/11/2016 | 5.184 | 5.311 | 5.16 | 5.171 |
| 08/12/2016 | 5.151 | 5.249 | 5.058 | 5.106 |
| 08/15/2016 | 5.153 | 5.154 | 5.027 | 5.043 |
| 08/16/2016 | 4.95 | 5.071 | 4.766 | 4.938 |
| 08/17/2016 | 5.018 | 5.086 | 4.964 | 4.98 |
| 08/18/2016 | 4.989 | 5.195 | 4.965 | 5.136 |
| 08/19/2016 | 5.243 | 5.54 | 5.181 | 5.54 |
| 08/22/2016 | 5.526 | 5.526 | 5.36 | 5.504 |
| 08/23/2016 | 5.501 | 5.63 | 5.387 | 5.396 |
| 08/24/2016 | 5.429 | 5.511 | 5.265 | 5.29 |
| 08/25/2016 | 5.29 | 5.314 | 5.21 | 5.261 |
| 08/26/2016 | 5.251 | 5.415 | 5.251 | 5.407 |
| 08/29/2016 | 5.449 | 5.449 | 5.367 | 5.385 |
| 08/30/2016 | 5.448 | 5.448 | 5.35 | 5.402 |
| 08/31/2016 | 5.405 | 5.44 | 5.364 | 5.44 |
| 09/01/2016 | 5.445 | 5.445 | 5.231 | 5.335 |
| 09/02/2016 | 5.34 | 5.692 | 5.335 | 5.504 |
| 09/06/2016 | 5.554 | 5.595 | 5.474 | 5.558 |
| 09/07/2016 | 5.6 | 5.6 | 5.464 | 5.522 |
| 09/08/2016 | 5.524 | 5.6 | 5.472 | 5.586 |
| 09/09/2016 | 5.574 | 5.578 | 5.311 | 5.355 |
| 09/12/2016 | 5.299 | 5.53 | 5.222 | 5.437 |
| 09/13/2016 | 5.439 | 5.454 | 5.262 | 5.353 |
| 09/14/2016 | 5.399 | 5.486 | 5.356 | 5.4 |
| 09/15/2016 | 5.454 | 5.5305 | 5.388 | 5.495 |
| 09/16/2016 | 5.549 | 5.549 | 5.395 | 5.468 |
| 09/19/2016 | 5.521 | 5.903 | 5.506 | 5.688 |
| 09/20/2016 | 5.688 | 5.725 | 5.488 | 5.612 |
| 09/21/2016 | 5.662 | 5.852 | 5.64 | 5.829 |
| 09/22/2016 | 5.899 | 5.899 | 5.693 | 5.733 |
| 09/23/2016 | 5.802 | 5.802 | 5.65 | 5.718 |
| 09/26/2016 | 5.702 | 5.737 | 5.652 | 5.698 |
| 09/27/2016 | 5.728 | 5.804 | 5.711 | 5.801 |
| 09/28/2016 | 5.658 | 5.704 | 5.4 | 5.609 |
| 09/29/2016 | 5.583 | 5.758 | 5.583 | 5.659 |
| 09/30/2016 | 5.683 | 5.687 | 5.61 | 5.629 |
| 10/03/2016 | 5.749 | 5.749 | 5.552 | 5.64 |
| 10/04/2016 | 5.753 | 5.799 | 5.69 | 5.727 |
| 10/05/2016 | 5.779 | 5.831 | 5.725 | 5.788 |
| 10/06/2016 | 5.788 | 5.8 | 5.718 | 5.773 |
| 10/07/2016 | 5.8 | 5.913 | 5.766 | 5.91 |
| 10/11/2016 | 5.895 | 5.895 | 5.567 | 5.604 |
| 10/12/2016 | 5.611 | 5.666 | 5.533 | 5.625 |
| 10/13/2016 | 5.556 | 5.582 | 5.331 | 5.559 |
| 10/14/2016 | 5.597 | 5.73 | 5.597 | 5.631 |
| 10/17/2016 | 5.624 | 5.624 | 5.48 | 5.517 |
| 10/18/2016 | 5.578 | 5.588 | 5.533 | 5.576 |
| 10/19/2016 | 5.576 | 5.784 | 5.56 | 5.701 |
| 10/20/2016 | 5.762 | 5.766 | 5.655 | 5.715 |
| 10/21/2016 | 5.736 | 5.823 | 5.696 | 5.796 |
| 10/24/2016 | 5.85 | 5.9 | 5.83 | 5.881 |
| 10/25/2016 | 5.9 | 5.9 | 5.756 | 5.808 |
| 10/26/2016 | 5.811 | 5.84 | 5.739 | 5.747 |
| 10/27/2016 | 5.765 | 5.826 | 5.534 | 5.534 |
| 10/28/2016 | 5.555 | 5.571 | 5.467 | 5.47 |
| 10/31/2016 | 5.525 | 5.589 | 5.479 | 5.558 |
| 11/01/2016 | 5.61 | 5.613 | 5.475 | 5.494 |
| 11/02/2016 | 5.6 | 6.021 | 5.6 | 5.829 |
| 11/03/2016 | 5.799 | 5.799 | 5.178 | 5.404 |
| 11/04/2016 | 5.445 | 5.45 | 5.23 | 5.252 |
| 11/07/2016 | 5.443 | 5.443 | 5.297 | 5.375 |
| 11/08/2016 | 5.38 | 5.526 | 5.328 | 5.502 |
| 11/09/2016 | 5.351 | 5.535 | 5.303 | 5.432 |
| 11/10/2016 | 5.502 | 5.6 | 5.328 | 5.402 |
| 11/11/2016 | 5.407 | 5.407 | 5.276 | 5.373 |
| 11/14/2016 | 5.422 | 5.422 | 5.117 | 5.136 |
| 11/15/2016 | 5.084 | 5.429 | 5.084 | 5.365 |
| 11/16/2016 | 5.374 | 5.462 | 5.341 | 5.43 |
| 11/17/2016 | 5.462 | 5.691 | 5.43 | 5.691 |
| 11/18/2016 | 5.748 | 5.978 | 5.7 | 5.955 |
| 11/21/2016 | 5.97 | 6.093 | 5.9 | 6.023 |
| 11/22/2016 | 6.06 | 6.06 | 5.72 | 5.781 |
| 11/23/2016 | 5.822 | 5.855 | 5.749 | 5.81 |
| 11/24/2016 | 5.849 | 5.9 | 5.846 | 5.862 |
| 11/25/2016 | 5.896 | 5.904 | 5.821 | 5.899 |
| 11/28/2016 | 5.882 | 5.882 | 5.68 | 5.694 |
| 11/29/2016 | 5.727 | 5.797 | 5.7 | 5.733 |
| 11/30/2016 | 5.796 | 5.796 | 5.589 | 5.638 |
| 12/01/2016 | 5.6 | 5.627 | 5.28 | 5.286 |
| 12/02/2016 | 5.283 | 5.359 | 5.146 | 5.208 |
| 12/05/2016 | 5.302 | 5.456 | 5.251 | 5.402 |
| 12/06/2016 | 5.499 | 5.499 | 5.345 | 5.441 |
| 12/07/2016 | 5.479 | 5.479 | 5.319 | 5.411 |
| 12/08/2016 | 5.445 | 5.669 | 5.366 | 5.617 |
| 12/09/2016 | 5.687 | 5.755 | 5.511 | 5.58 |
| 12/12/2016 | 5.632 | 5.632 | 5.505 | 5.538 |
| 12/13/2016 | 5.537 | 5.594 | 5.502 | 5.546 |
| 12/14/2016 | 5.554 | 5.563 | 5.444 | 5.56 |
| 12/15/2016 | 5.553 | 5.719 | 5.531 | 5.662 |
| 12/16/2016 | 5.714 | 5.714 | 5.604 | 5.625 |
| 12/19/2016 | 5.636 | 5.739 | 5.602 | 5.618 |
| 12/20/2016 | 5.618 | 5.626 | 5.5 | 5.529 |
| 12/21/2016 | 5.566 | 5.566 | 5.448 | 5.465 |
| 12/22/2016 | 5.495 | 5.517 | 5.375 | 5.43 |
| 12/23/2016 | 5.498 | 5.6 | 5.44 | 5.593 |
| 12/28/2016 | 5.85 | 6 | 5.818 | 5.872 |
| 12/29/2016 | 5.945 | 5.945 | 5.744 | 5.818 |
| 12/30/2016 | 5.847 | 5.847 | 5.725 | 5.77 |