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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.1901
CLOSE 11.1935
Low
LOW 5.66
High
HIGH 15.188
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 5.822 | 5.84 | 5.66 | 5.765 |
| 01/04/2017 | 5.796 | 5.902 | 5.715 | 5.886 |
| 01/05/2017 | 5.88 | 6.343 | 5.85 | 6.316 |
| 01/06/2017 | 6.298 | 6.305 | 6.034 | 6.203 |
| 01/09/2017 | 6.212 | 6.286 | 6.175 | 6.254 |
| 01/10/2017 | 6.244 | 6.474 | 6.228 | 6.334 |
| 01/11/2017 | 6.375 | 6.447 | 6.256 | 6.374 |
| 01/12/2017 | 6.4 | 6.4 | 6.256 | 6.383 |
| 01/13/2017 | 6.39 | 6.488 | 6.302 | 6.314 |
| 01/16/2017 | 6.382 | 6.4 | 6.33 | 6.4 |
| 01/17/2017 | 6.437 | 6.497 | 6.3 | 6.461 |
| 01/18/2017 | 6.499 | 6.631 | 6.422 | 6.617 |
| 01/19/2017 | 6.669 | 6.821 | 6.628 | 6.747 |
| 01/20/2017 | 6.796 | 6.858 | 6.65 | 6.671 |
| 01/23/2017 | 6.7 | 6.713 | 6.538 | 6.553 |
| 01/24/2017 | 6.622 | 6.622 | 6.45 | 6.523 |
| 01/25/2017 | 6.589 | 6.794 | 6.568 | 6.704 |
| 01/26/2017 | 6.8 | 6.8 | 6.631 | 6.68 |
| 01/27/2017 | 6.686 | 6.78 | 6.686 | 6.77 |
| 01/30/2017 | 6.797 | 6.797 | 6.547 | 6.64 |
| 01/31/2017 | 6.598 | 6.613 | 6.531 | 6.604 |
| 02/01/2017 | 6.723 | 6.75 | 6.62 | 6.67 |
| 02/02/2017 | 6.654 | 6.85 | 6.65 | 6.822 |
| 02/03/2017 | 6.85 | 6.85 | 6.686 | 6.789 |
| 02/06/2017 | 6.83 | 6.9 | 6.727 | 6.893 |
| 02/07/2017 | 6.946 | 7.06 | 6.933 | 6.989 |
| 02/08/2017 | 7.057 | 7.057 | 6.942 | 7.024 |
| 02/09/2017 | 7.064 | 7.225 | 7.045 | 7.169 |
| 02/10/2017 | 7.241 | 7.35 | 7.184 | 7.224 |
| 02/13/2017 | 7.33 | 7.49 | 7.237 | 7.322 |
| 02/14/2017 | 7.359 | 7.359 | 7.228 | 7.324 |
| 02/15/2017 | 7.291 | 8.041 | 7.123 | 7.922 |
| 02/16/2017 | 8 | 8.14 | 7.778 | 7.971 |
| 02/17/2017 | 8 | 8.079 | 7.868 | 8.066 |
| 02/21/2017 | 8.2 | 8.405 | 8.144 | 8.289 |
| 02/22/2017 | 8.31 | 8.409 | 8.141 | 8.381 |
| 02/23/2017 | 8.429 | 8.429 | 8.109 | 8.225 |
| 02/24/2017 | 8.1 | 8.139 | 7.948 | 8.117 |
| 02/27/2017 | 8.1 | 8.112 | 7.843 | 7.884 |
| 02/28/2017 | 7.849 | 8.066 | 7.847 | 7.887 |
| 03/01/2017 | 7.999 | 8.012 | 7.88 | 7.955 |
| 03/02/2017 | 8.001 | 8.115 | 7.95 | 8.008 |
| 03/03/2017 | 8.023 | 8.099 | 7.929 | 8.065 |
| 03/06/2017 | 8.063 | 8.063 | 7.862 | 7.955 |
| 03/07/2017 | 7.954 | 8.133 | 7.942 | 8.076 |
| 03/08/2017 | 8.135 | 8.281 | 8.083 | 8.217 |
| 03/09/2017 | 8.25 | 8.447 | 8.196 | 8.42 |
| 03/10/2017 | 8.538 | 8.65 | 8.42 | 8.635 |
| 03/13/2017 | 8.7 | 8.769 | 8.601 | 8.736 |
| 03/14/2017 | 8.728 | 8.732 | 8.56 | 8.605 |
| 03/15/2017 | 8.622 | 8.656 | 8.486 | 8.639 |
| 03/16/2017 | 8.677 | 8.699 | 8.598 | 8.699 |
| 03/17/2017 | 8.746 | 8.982 | 8.692 | 8.914 |
| 03/20/2017 | 8.998 | 9.2 | 8.955 | 9.2 |
| 03/21/2017 | 9.258 | 9.5 | 8.908 | 9 |
| 03/22/2017 | 8.958 | 9.034 | 8.673 | 8.891 |
| 03/23/2017 | 8.935 | 9.106 | 8.904 | 9.03 |
| 03/24/2017 | 9.106 | 9.368 | 9.062 | 9.23 |
| 03/27/2017 | 9.124 | 9.453 | 9.01 | 9.446 |
| 03/28/2017 | 9.462 | 9.75 | 9.446 | 9.674 |
| 03/29/2017 | 9.768 | 9.768 | 9.48 | 9.7 |
| 03/30/2017 | 9.671 | 9.687 | 9.135 | 9.232 |
| 03/31/2017 | 9.041 | 9.232 | 8.923 | 9.071 |
| 04/03/2017 | 9.092 | 9.279 | 9 | 9.279 |
| 04/04/2017 | 9.301 | 9.4 | 9.148 | 9.185 |
| 04/05/2017 | 9.222 | 9.33 | 9.093 | 9.14 |
| 04/06/2017 | 9.149 | 9.242 | 9.107 | 9.18 |
| 04/07/2017 | 9.16 | 9.237 | 9.138 | 9.234 |
| 04/10/2017 | 9.225 | 9.35 | 9.18 | 9.229 |
| 04/11/2017 | 9.209 | 9.298 | 9.005 | 9.191 |
| 04/12/2017 | 9.231 | 9.304 | 9.172 | 9.188 |
| 04/13/2017 | 9.199 | 9.532 | 9.145 | 9.425 |
| 04/17/2017 | 9.509 | 9.595 | 9.41 | 9.55 |
| 04/18/2017 | 9.569 | 9.649 | 9.473 | 9.581 |
| 04/19/2017 | 9.63 | 9.892 | 9.629 | 9.779 |
| 04/20/2017 | 9.914 | 10.275 | 9.886 | 10.271 |
| 04/21/2017 | 10.525 | 10.525 | 10.135 | 10.317 |
| 04/24/2017 | 10.5 | 10.524 | 10.163 | 10.256 |
| 04/25/2017 | 10.368 | 10.415 | 10.134 | 10.39 |
| 04/26/2017 | 10.197 | 10.2 | 9.842 | 10.105 |
| 04/27/2017 | 9.971 | 10.141 | 9.673 | 9.976 |
| 04/28/2017 | 10.024 | 10.384 | 9.998 | 10.372 |
| 05/01/2017 | 10.343 | 10.634 | 10.222 | 10.607 |
| 05/02/2017 | 11.087 | 11.564 | 10.65 | 11.394 |
| 05/03/2017 | 11.23 | 11.461 | 11.067 | 11.219 |
| 05/04/2017 | 11.348 | 11.359 | 11.133 | 11.182 |
| 05/05/2017 | 11.245 | 11.757 | 11.245 | 11.683 |
| 05/08/2017 | 11.862 | 11.92 | 11.75 | 11.881 |
| 05/09/2017 | 11.999 | 12.513 | 11.922 | 12.263 |
| 05/10/2017 | 12.274 | 12.772 | 12.265 | 12.715 |
| 05/11/2017 | 12.87 | 12.87 | 12.199 | 12.581 |
| 05/12/2017 | 12.572 | 13.027 | 12.473 | 12.814 |
| 05/15/2017 | 12.889 | 13.085 | 12.754 | 12.897 |
| 05/16/2017 | 12.928 | 13.042 | 12.61 | 12.89 |
| 05/17/2017 | 12.654 | 12.7 | 12.2 | 12.255 |
| 05/18/2017 | 11.437 | 12.667 | 11.014 | 12.532 |
| 05/19/2017 | 12.383 | 12.483 | 11.849 | 12.033 |
| 05/23/2017 | 12.278 | 12.287 | 12.105 | 12.212 |
| 05/24/2017 | 12.231 | 12.328 | 12.126 | 12.23 |
| 05/25/2017 | 12.27 | 12.339 | 12.025 | 12.167 |
| 05/26/2017 | 12.173 | 12.253 | 12.107 | 12.229 |
| 05/29/2017 | 12.294 | 12.465 | 12.274 | 12.42 |
| 05/30/2017 | 12.318 | 12.575 | 12.082 | 12.191 |
| 05/31/2017 | 12.259 | 12.472 | 12.022 | 12.472 |
| 06/01/2017 | 12.479 | 12.662 | 12.216 | 12.612 |
| 06/02/2017 | 12.694 | 13.207 | 12.634 | 13.19 |
| 06/05/2017 | 13.295 | 13.4 | 12.959 | 13.177 |
| 06/06/2017 | 13.054 | 13.42 | 12.973 | 13.287 |
| 06/07/2017 | 13.349 | 13.388 | 13.045 | 13.121 |
| 06/08/2017 | 13.193 | 13.354 | 12.903 | 13.354 |
| 06/09/2017 | 13.335 | 13.542 | 12.055 | 12.28 |
| 06/12/2017 | 12.1 | 12.146 | 11.1 | 11.857 |
| 06/13/2017 | 11.562 | 11.981 | 11.176 | 11.495 |
| 06/14/2017 | 11.495 | 11.633 | 11.204 | 11.302 |
| 06/15/2017 | 10.883 | 11.357 | 10.818 | 11.357 |
| 06/16/2017 | 11.53 | 11.688 | 11.344 | 11.492 |
| 06/19/2017 | 11.712 | 12.004 | 11.607 | 11.99 |
| 06/20/2017 | 12.099 | 12.185 | 11.761 | 11.805 |
| 06/21/2017 | 11.899 | 12.225 | 11.866 | 12.175 |
| 06/22/2017 | 12.116 | 12.2 | 11.94 | 12.115 |
| 06/23/2017 | 12.132 | 12.626 | 12.07 | 12.536 |
| 06/26/2017 | 12.6 | 12.812 | 11.96 | 12.222 |
| 06/27/2017 | 12.064 | 12.147 | 11.422 | 11.437 |
| 06/28/2017 | 11.495 | 11.671 | 11.199 | 11.663 |
| 06/29/2017 | 11.601 | 11.601 | 10.834 | 11.258 |
| 06/30/2017 | 11.15 | 11.429 | 11.099 | 11.26 |
| 07/04/2017 | 11.297 | 11.328 | 10.939 | 11.001 |
| 07/05/2017 | 11.099 | 11.62 | 11.099 | 11.476 |
| 07/06/2017 | 11.249 | 11.364 | 11.123 | 11.181 |
| 07/07/2017 | 11.217 | 11.49 | 11.213 | 11.475 |
| 07/10/2017 | 11.499 | 11.789 | 11.389 | 11.746 |
| 07/11/2017 | 11.746 | 11.955 | 11.647 | 11.814 |
| 07/12/2017 | 11.984 | 12.114 | 11.9 | 12.061 |
| 07/13/2017 | 12.236 | 12.35 | 11.778 | 11.852 |
| 07/14/2017 | 11.955 | 11.955 | 11.647 | 11.68 |
| 07/17/2017 | 11.651 | 11.799 | 11.365 | 11.503 |
| 07/18/2017 | 11.428 | 11.86 | 11.36 | 11.758 |
| 07/19/2017 | 11.785 | 11.892 | 11.496 | 11.597 |
| 07/20/2017 | 11.679 | 11.695 | 11.358 | 11.428 |
| 07/21/2017 | 11.331 | 11.447 | 11.199 | 11.211 |
| 07/24/2017 | 11.2 | 11.704 | 11.197 | 11.691 |
| 07/25/2017 | 11.705 | 11.717 | 11.358 | 11.511 |
| 07/26/2017 | 11.624 | 11.888 | 11.62 | 11.7 |
| 07/27/2017 | 11.783 | 11.923 | 11.111 | 11.381 |
| 07/28/2017 | 11.173 | 11.617 | 11.005 | 11.566 |
| 07/31/2017 | 11.699 | 11.795 | 11.418 | 11.489 |
| 08/01/2017 | 12.836 | 13.2 | 12.325 | 13.061 |
| 08/02/2017 | 13.1 | 13.149 | 12.223 | 12.372 |
| 08/03/2017 | 12.577 | 12.577 | 12.146 | 12.228 |
| 08/04/2017 | 12.252 | 12.424 | 12.15 | 12.181 |
| 08/08/2017 | 12.438 | 12.53 | 12.155 | 12.223 |
| 08/09/2017 | 12.08 | 12.26 | 11.985 | 12.097 |
| 08/10/2017 | 11.961 | 11.975 | 11.225 | 11.257 |
| 08/11/2017 | 11.201 | 11.79 | 11.201 | 11.639 |
| 08/14/2017 | 11.891 | 12.116 | 11.866 | 11.959 |
| 08/15/2017 | 12.046 | 12.053 | 11.822 | 11.869 |
| 08/16/2017 | 11.929 | 12.043 | 11.828 | 11.943 |
| 08/17/2017 | 11.948 | 12.107 | 11.849 | 11.855 |
| 08/18/2017 | 11.805 | 11.96 | 11.717 | 11.912 |
| 08/21/2017 | 11.912 | 12.126 | 11.912 | 12.115 |
| 08/22/2017 | 12.169 | 12.425 | 12.11 | 12.388 |
| 08/23/2017 | 12.312 | 12.898 | 12.268 | 12.859 |
| 08/24/2017 | 12.895 | 13.395 | 12.872 | 13.35 |
| 08/25/2017 | 13.4 | 13.4 | 12.818 | 12.945 |
| 08/28/2017 | 12.928 | 13.088 | 12.666 | 12.975 |
| 08/29/2017 | 12.73 | 13.15 | 12.678 | 13.069 |
| 08/30/2017 | 13.181 | 13.727 | 13.172 | 13.682 |
| 08/31/2017 | 13.741 | 13.941 | 13.585 | 13.8 |
| 09/01/2017 | 13.875 | 13.875 | 13.613 | 13.73 |
| 09/05/2017 | 13.677 | 13.848 | 13.374 | 13.71 |
| 09/06/2017 | 13.798 | 13.89 | 13.3 | 13.457 |
| 09/07/2017 | 13.401 | 13.771 | 13.395 | 13.75 |
| 09/08/2017 | 13.753 | 13.935 | 13.641 | 13.803 |
| 09/11/2017 | 14 | 14.369 | 13.957 | 14.301 |
| 09/12/2017 | 14.464 | 14.722 | 14.214 | 14.669 |
| 09/13/2017 | 14.691 | 14.94 | 14.383 | 14.525 |
| 09/14/2017 | 14.501 | 14.75 | 14.24 | 14.643 |
| 09/15/2017 | 14.624 | 14.771 | 14.543 | 14.621 |
| 09/18/2017 | 14.723 | 15.175 | 14.723 | 15.06 |
| 09/19/2017 | 15.185 | 15.188 | 15.001 | 15.075 |
| 09/20/2017 | 15.095 | 15.136 | 14.55 | 14.697 |
| 09/21/2017 | 14.694 | 14.89 | 14.357 | 14.818 |
| 09/22/2017 | 14.799 | 14.949 | 14.596 | 14.845 |
| 09/25/2017 | 14.76 | 14.775 | 14.022 | 14.164 |
| 09/26/2017 | 14.314 | 14.55 | 13.857 | 14.006 |
| 09/27/2017 | 14.186 | 14.786 | 14.123 | 14.648 |
| 09/28/2017 | 14.642 | 14.693 | 14.34 | 14.487 |
| 09/29/2017 | 14.569 | 14.695 | 14.4 | 14.512 |
| 10/02/2017 | 14.612 | 14.966 | 14.61 | 14.883 |
| 10/03/2017 | 14.995 | 15.09 | 14.531 | 14.57 |
| 10/04/2017 | 14.582 | 14.588 | 12.58 | 12.895 |
| 10/05/2017 | 12.164 | 12.966 | 11.7 | 12.619 |
| 10/06/2017 | 12.305 | 12.596 | 11.998 | 12.292 |
| 10/10/2017 | 12.133 | 12.367 | 11.168 | 11.576 |
| 10/11/2017 | 11.465 | 12.082 | 11.465 | 11.84 |
| 10/12/2017 | 12.01 | 12.15 | 11.731 | 11.748 |
| 10/13/2017 | 11.727 | 11.878 | 11.698 | 11.776 |
| 10/16/2017 | 11.825 | 12.176 | 11.701 | 12.137 |
| 10/17/2017 | 12.189 | 12.232 | 11.978 | 12.057 |
| 10/18/2017 | 12.066 | 12.434 | 12.006 | 12.33 |
| 10/19/2017 | 12.253 | 12.295 | 12.02 | 12.271 |
| 10/20/2017 | 12.47 | 12.931 | 12.407 | 12.903 |
| 10/23/2017 | 13.05 | 13.169 | 12.82 | 13.015 |
| 10/24/2017 | 13.016 | 13.636 | 13.016 | 13.513 |
| 10/25/2017 | 13.614 | 13.751 | 12.902 | 13.199 |
| 10/26/2017 | 13.244 | 13.531 | 13.169 | 13.388 |
| 10/27/2017 | 13.791 | 13.903 | 13.582 | 13.759 |
| 10/30/2017 | 13.965 | 14.028 | 13.502 | 14.022 |
| 10/31/2017 | 13.133 | 13.5 | 12.189 | 12.826 |
| 11/01/2017 | 12.878 | 12.966 | 12.235 | 12.368 |
| 11/02/2017 | 12.25 | 12.907 | 12.225 | 12.805 |
| 11/03/2017 | 12.861 | 12.973 | 12.579 | 12.606 |
| 11/06/2017 | 12.76 | 12.875 | 12.61 | 12.698 |
| 11/07/2017 | 12.75 | 12.853 | 12.58 | 12.748 |
| 11/08/2017 | 12.659 | 12.73 | 12.56 | 12.652 |
| 11/09/2017 | 12.488 | 12.515 | 12.127 | 12.309 |
| 11/10/2017 | 12.258 | 12.784 | 12.245 | 12.697 |
| 11/13/2017 | 12.546 | 12.616 | 12.447 | 12.568 |
| 11/14/2017 | 12.375 | 12.731 | 12.375 | 12.597 |
| 11/15/2017 | 12.427 | 12.706 | 12.427 | 12.501 |
| 11/16/2017 | 12.605 | 13.355 | 12.592 | 13.251 |
| 11/17/2017 | 13.262 | 13.525 | 13.243 | 13.382 |
| 11/20/2017 | 13.441 | 13.948 | 13.4 | 13.9 |
| 11/21/2017 | 14.065 | 14.336 | 14.006 | 14.085 |
| 11/22/2017 | 14.085 | 14.215 | 13.711 | 14.03 |
| 11/23/2017 | 14.031 | 14.188 | 14.031 | 14.114 |
| 11/24/2017 | 14.151 | 14.301 | 14.094 | 14.22 |
| 11/27/2017 | 14.537 | 14.897 | 14.405 | 14.469 |
| 11/28/2017 | 14.611 | 14.611 | 14.16 | 14.349 |
| 11/29/2017 | 14.302 | 14.344 | 12.961 | 13.34 |
| 11/30/2017 | 13.601 | 13.604 | 13.311 | 13.516 |
| 12/01/2017 | 13.317 | 13.35 | 12.725 | 13.084 |
| 12/04/2017 | 13.374 | 13.374 | 12.244 | 12.264 |
| 12/05/2017 | 12.126 | 12.493 | 11.711 | 12.095 |
| 12/06/2017 | 12 | 12.265 | 11.975 | 12.237 |
| 12/07/2017 | 12.362 | 12.844 | 12.347 | 12.828 |
| 12/08/2017 | 13.109 | 13.224 | 12.863 | 12.95 |
| 12/11/2017 | 13.004 | 13.502 | 13.004 | 13.38 |
| 12/12/2017 | 13.331 | 13.37 | 12.949 | 13.048 |
| 12/13/2017 | 13.133 | 13.38 | 13.091 | 13.239 |
| 12/14/2017 | 13.277 | 13.438 | 13.1 | 13.159 |
| 12/15/2017 | 13.229 | 13.685 | 13.169 | 13.52 |
| 12/18/2017 | 13.7 | 13.896 | 13.693 | 13.833 |
| 12/19/2017 | 13.825 | 13.858 | 13.6 | 13.6 |
| 12/20/2017 | 13.67 | 13.718 | 13.32 | 13.499 |
| 12/21/2017 | 13.539 | 13.571 | 13.316 | 13.347 |
| 12/22/2017 | 13.33 | 13.33 | 13.063 | 13.199 |
| 12/27/2017 | 13.235 | 13.294 | 13.063 | 13.22 |
| 12/28/2017 | 13.26 | 13.26 | 12.775 | 12.862 |
| 12/29/2017 | 12.859 | 12.872 | 12.606 | 12.711 |