SHOP.TO: Shopify Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.2792

CLOSE 18.3008

Low

LOW 12.665

High

HIGH 23.265

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	12.732	13.223	12.665	13.206
01/03/2018	13.327	13.557	13.312	13.515
01/04/2018	13.596	13.774	13.43	13.746
01/05/2018	13.747	13.864	13.5	13.726
01/08/2018	13.713	13.993	13.678	13.951
01/09/2018	13.99	14.156	13.676	13.794
01/10/2018	13.699	13.953	13.627	13.929
01/11/2018	13.926	13.997	13.85	13.914
01/12/2018	13.925	14.31	13.897	14.076
01/15/2018	14.001	14.31	14.001	14.28
01/16/2018	14.288	14.288	13.839	13.913
01/17/2018	13.91	14.362	13.815	14.272
01/18/2018	14.201	14.538	14.201	14.255
01/19/2018	14.303	14.447	14.25	14.447
01/22/2018	14.351	14.91	14.351	14.887
01/23/2018	14.964	14.967	14.479	14.731
01/24/2018	14.79	15.048	14.615	14.752
01/25/2018	14.846	15.56	14.817	15.43
01/26/2018	15.6	16.069	15.317	15.907
01/29/2018	15.999	16.031	15.462	15.687
01/30/2018	15.05	15.503	14.701	15.301
01/31/2018	15.474	15.808	15.421	15.704
02/01/2018	15.598	16.097	15.428	15.49
02/02/2018	15.465	15.928	15.275	15.545
02/05/2018	15.033	15.875	14.852	14.912
02/06/2018	14.379	15.357	14.07	15.266
02/07/2018	15.422	16.03	15.225	15.494
02/08/2018	15.54	15.978	14.943	14.95
02/09/2018	15.126	15.613	14.409	15.038
02/12/2018	15.527	16.239	15.4	16.105
02/13/2018	16.125	16.441	15.775	15.872
02/14/2018	15.8	17.316	15.798	17.149
02/15/2018	16.851	17.599	16.312	17.191
02/16/2018	17.066	17.4	16.85	17.26
02/20/2018	17.249	18.435	17.245	18.068
02/21/2018	17.359	17.398	16.859	16.864
02/22/2018	17.023	17.37	16.934	17.052
02/23/2018	17.248	17.345	16.898	17.328
02/26/2018	17.499	17.557	17.144	17.255
02/27/2018	17.315	17.777	17.261	17.611
02/28/2018	17.751	17.97	17.714	17.75
03/01/2018	17.669	17.822	17.136	17.562
03/02/2018	17.357	17.723	17.316	17.642
03/05/2018	17.58	18.162	17.407	18.08
03/06/2018	18.131	18.492	18.05	18.252
03/07/2018	18.026	18.663	17.97	18.5
03/08/2018	18.687	19.128	18.674	18.986
03/09/2018	19.278	19.2855	18.96	19.143
03/12/2018	19.25	19.29	18.915	19.01
03/13/2018	19.055	19.185	18.7345	18.86
03/14/2018	18.893	19.199	18.611	18.929
03/15/2018	19.133	19.434	19.066	19.286
03/16/2018	19.286	19.361	19.047	19.253
03/19/2018	19.143	19.389	18.725	19.036
03/20/2018	19.025	20.245	18.975	20.028
03/21/2018	19.952	19.968	19.21	19.3
03/22/2018	19	19.71	18.791	18.8
03/23/2018	18.798	18.957	18.194	18.265
03/26/2018	18.701	19.075	16.862	17.601
03/27/2018	17.493	17.903	16.41	16.565
03/28/2018	16.291	16.474	15.6	15.7
03/29/2018	15.6	16.264	15.304	16.032
04/02/2018	16.142	16.431	15.562	15.766
04/03/2018	15.866	16.101	15.095	15.272
04/04/2018	14.599	15.488	14.515	15.405
04/05/2018	15.78	16.075	15.273	15.346
04/06/2018	15.194	15.365	14.829	14.981
04/09/2018	15.106	15.709	15.1	15.118
04/10/2018	15.499	15.563	15.011	15.465
04/11/2018	15.432	15.604	15.005	15.005
04/12/2018	15.191	15.299	15.025	15.198
04/13/2018	15.304	15.356	14.685	14.8
04/16/2018	14.827	14.827	14.301	14.678
04/17/2018	14.784	15.975	14.784	15.804
04/18/2018	15.976	16.205	15.529	16.112
04/19/2018	15.947	16.333	15.834	16.027
04/20/2018	16.102	16.239	15.964	16.186
04/23/2018	16.274	16.291	15.55	15.795
04/24/2018	15.933	16.255	15.6	15.793
04/25/2018	15.821	15.858	15.272	15.404
04/26/2018	15.612	16.15	15.612	16.011
04/27/2018	16.3	16.35	15.988	16.083
04/30/2018	16.253	17.247	16.253	17.201
05/01/2018	16.099	16.454	15.325	16.35
05/02/2018	16.202	16.715	15.748	16.099
05/03/2018	15.879	17.404	15.879	17.349
05/04/2018	17.35	17.7475	17.1	17.495
05/07/2018	17.681	17.886	17.556	17.855
05/08/2018	18	18.903	17.947	18.551
05/09/2018	18.697	18.832	18.454	18.76
05/10/2018	18.757	18.819	18.578	18.64
05/11/2018	18.64	18.732	18.25	18.453
05/14/2018	18.51	18.949	18.2085	18.23
05/15/2018	18.2	18.364	17.82	18.35
05/16/2018	18.212	18.505	18.179	18.187
05/17/2018	18.2	18.774	18.146	18.682
05/18/2018	18.65	19.025	18.65	18.925
05/22/2018	17.928	18.239	17.554	17.766
05/23/2018	17.7	18.18	17.7	18.055
05/24/2018	18.055	18.522	18.055	18.419
05/25/2018	18.502	18.765	18.485	18.6
05/28/2018	18.561	18.844	18.505	18.79
05/29/2018	18.626	18.911	18.473	18.651
05/30/2018	18.737	18.952	18.683	18.801
05/31/2018	18.751	19.433	18.751	19.233
06/01/2018	19.379	19.67	19.155	19.541
06/04/2018	19.605	20.407	19.605	20.262
06/05/2018	20.367	21.137	20.367	20.906
06/06/2018	20.942	21.45	20.672	21.444
06/07/2018	21.443	21.48	20.614	20.92
06/08/2018	20.786	21.265	20.6	21.068
06/11/2018	21.151	21.425	20.781	20.815
06/12/2018	20.829	21.59	20.827	21.504
06/13/2018	21.5	22.184	21.308	21.458
06/14/2018	21.534	22.06	21.534	22.021
06/15/2018	21.95	22.329	21.682	22.199
06/18/2018	22.011	22.825	21.996	22.814
06/19/2018	22.585	22.897	22.222	22.642
06/20/2018	22.852	23.265	22.852	22.934
06/21/2018	23.041	23.15	21.849	21.86
06/22/2018	22.195	22.195	21.336	21.617
06/25/2018	21.349	21.349	20.1	20.36
06/26/2018	20.507	21.116	20.507	20.588
06/27/2018	20.784	20.784	19.202	19.361
06/28/2018	19	19.617	18.631	19.453
06/29/2018	19.697	19.775	19.11	19.171
07/03/2018	19.621	20	19.35	19.785
07/04/2018	19.821	20.6	19.802	20.232
07/05/2018	20.164	20.182	19.689	20.037
07/06/2018	20.026	20.609	19.966	20.561
07/09/2018	20.748	20.931	20.167	20.793
07/10/2018	20.869	21.025	20.716	20.875
07/11/2018	20.704	21.373	20.532	21.248
07/12/2018	21.409	22.145	21.349	22.046
07/13/2018	22.1	22.188	21.599	21.889
07/16/2018	21.894	22.234	21.657	21.743
07/17/2018	21.499	22.489	21.207	22.282
07/18/2018	22.339	22.588	22.107	22.414
07/19/2018	22.401	22.825	22.281	22.746
07/20/2018	22.698	22.989	22.48	22.503
07/23/2018	22.564	22.933	22.29	22.804
07/24/2018	22.985	23.243	21.935	22.114
07/25/2018	21.916	22.75	21.689	22.655
07/26/2018	22.156	22.459	22.014	22.285
07/27/2018	22.47	22.493	20.82	20.947
07/30/2018	20.9	20.937	19.172	19.186
07/31/2018	18.2	18.7	17.413	18.122
08/01/2018	18.15	18.25	17.525	17.702
08/02/2018	17.5	18.757	17.29	18.745
08/03/2018	18.95	18.95	18.275	18.41
08/07/2018	18.55	19.013	18.401	18.493
08/08/2018	18.678	18.755	18.4	18.575
08/09/2018	18.505	19.214	18.505	19.1
08/10/2018	19.015	19.85	18.9	19.581
08/13/2018	19.635	19.827	18.707	18.758
08/14/2018	18.883	19.12	18.525	18.864
08/15/2018	18.607	18.957	18.023	18.235
08/16/2018	18.434	18.69	18.277	18.327
08/17/2018	18.252	18.342	17.776	17.909
08/20/2018	18	18.022	17.398	17.719
08/21/2018	17.68	17.971	17.38	17.393
08/22/2018	17.3	18.001	17.295	17.857
08/23/2018	17.94	18.391	17.921	17.98
08/24/2018	18.121	18.439	18.03	18.298
08/27/2018	18.436	18.75	18.15	18.64
08/28/2018	18.747	18.837	18.449	18.743
08/29/2018	18.823	18.94	18.628	18.727
08/30/2018	18.702	19.002	18.65	18.802
08/31/2018	18.781	19.08	18.735	18.986
09/04/2018	19.171	19.35	18.94	19.257
09/05/2018	18.888	19.02	18.001	18.439
09/06/2018	18.368	18.543	17.48	17.608
09/07/2018	17.385	18.58	17.21	18.535
09/10/2018	18.631	18.76	18.313	18.709
09/11/2018	18.605	19.426	18.49	19.35
09/12/2018	19.336	19.951	19.052	19.883
09/13/2018	20	20.6	20	20.222
09/14/2018	20.4	20.7	20.041	20.175
09/17/2018	20.503	20.734	20.001	20.019
09/18/2018	20.106	21.3	20.027	21.033
09/19/2018	21.16	21.547	20.95	21.333
09/20/2018	21.407	21.777	21.245	21.568
09/21/2018	21.563	21.709	20.753	20.884
09/24/2018	20.788	21.34	20.326	20.964
09/25/2018	21.038	21.356	20.595	20.845
09/26/2018	20.966	21.35	20.749	21.07
09/27/2018	21.169	21.47	21.169	21.406
09/28/2018	21.391	21.769	21.087	21.23
10/01/2018	21.397	21.397	20.822	20.904
10/02/2018	20.899	21.035	20	20.029
10/03/2018	20.199	20.805	20.198	20.598
10/04/2018	20.591	20.632	19.114	19.235
10/05/2018	19.238	19.564	18.273	18.904
10/09/2018	18.274	18.61	18.058	18.158
10/10/2018	18.115	18.17	16.663	16.999
10/11/2018	16.601	17.452	16.6	16.672
10/12/2018	17.49	17.8	16.994	17.62
10/15/2018	17.701	17.77	17.168	17.616
10/16/2018	17.929	18.901	17.929	18.891
10/17/2018	18.922	19	17.414	17.889
10/18/2018	17.897	18.2585	17.48	17.607
10/19/2018	17.749	17.99	16.55	16.607
10/22/2018	16.976	17.75	16.5	17.612
10/23/2018	16.825	17.418	16.658	17.301
10/24/2018	17.391	17.631	15.925	15.947
10/25/2018	17.329	18.099	16.7	17.882
10/26/2018	17.05	18.099	16.891	17.45
10/29/2018	18.013	18.013	16.447	16.862
10/30/2018	16.541	17.361	16.145	16.963
10/31/2018	17.351	18.242	17.178	18.187
11/01/2018	18.178	19	17.758	18.901
11/02/2018	18.988	19.5	18.668	19.095
11/05/2018	18.8	18.91	18.312	18.501
11/06/2018	18.538	18.873	18.263	18.515
11/07/2018	18.838	19.591	18.663	19.387
11/08/2018	19.351	19.76	19.262	19.702
11/09/2018	19.4	19.4	18.319	18.623
11/12/2018	18.477	18.477	17.315	17.957
11/13/2018	18.12	18.557	17.77	18.393
11/14/2018	18.599	19.118	18.5	18.9
11/15/2018	18.816	19.905	18.785	19.787
11/16/2018	19.199	19.9	19.0205	19.88
11/19/2018	19.845	19.925	17.602	17.633
11/20/2018	16.48	18.042	16.2	17.934
11/21/2018	18.5	18.599	17.534	17.569
11/22/2018	17.599	17.81	17.541	17.638
11/23/2018	17.45	18.011	17.217	17.825
11/26/2018	18.225	19.158	18.13	19.145
11/27/2018	18.888	19.472	18.761	19.203
11/28/2018	19.467	19.91	19.368	19.9
11/29/2018	19.87	20.106	19.43	19.786
11/30/2018	19.902	20.315	19.707	20.224
12/03/2018	20.749	20.96	20.336	20.735
12/04/2018	20.587	21.005	19.791	19.912
12/05/2018	20.099	20.3	19.65	19.97
12/06/2018	19.171	21	19.08	20.965
12/07/2018	20.87	21.225	19.318	19.513
12/10/2018	19.528	20.323	19.296	20.323
12/11/2018	20.734	21.276	20.521	20.73
12/12/2018	21.101	21.825	21.056	21.378
12/13/2018	21.594	21.93	21.316	21.512
12/14/2018	19.868	19.959	18.724	18.766
12/17/2018	18.724	18.724	17.252	17.38
12/18/2018	18	18.313	17.658	18.101
12/19/2018	18.202	18.88	17.786	17.944
12/20/2018	17.7	18.199	16.427	17.209
12/21/2018	17.322	17.396	16.559	16.639
12/24/2018	16.26	16.685	16.002	16.156
12/27/2018	17.103	18.05	17.1	18.026
12/28/2018	18.377	18.545	17.658	18.202
12/31/2018	18.5	19.165	18.41	18.879

Menu

Create your free account now!

SHOP.TO: Shopify Inc. Historical Data

2018 Historical Chart

Average

Low

High