SHOP.TO: Shopify Inc. Historical Data

2019 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 36.9893

CLOSE 37.0657

Low

LOW 17.459

High

HIGH 54.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	18.202	18.899	17.914	18.711
01/03/2019	18.484	18.484	17.459	17.491
01/04/2019	18	18.675	17.915	18.498
01/07/2019	18.686	19.39	18.52	19.191
01/08/2019	19.5	19.909	19.168	19.321
01/09/2019	19.465	19.867	19.1	19.636
01/10/2019	19.486	19.83	19.151	19.596
01/11/2019	19.481	19.911	19.462	19.813
01/14/2019	19.52	19.9	19.175	19.77
01/15/2019	19.89	20.588	19.847	20.472
01/16/2019	20.603	21.024	20.356	20.911
01/17/2019	20.897	21.26	20.768	20.968
01/18/2019	21.25	21.25	20.905	21.055
01/21/2019	21.025	21.178	20.804	21.019
01/22/2019	20.933	21.127	20.567	20.887
01/23/2019	21.088	21.38	20.65	20.919
01/24/2019	20.901	21.273	20.887	21.15
01/25/2019	21.291	21.6365	21.22	21.546
01/28/2019	21.164	21.382	21.02	21.131
01/29/2019	21.287	21.287	20.507	20.861
01/30/2019	21.111	21.404	20.88	21.362
01/31/2019	21.35	22.283	21.295	22.118
02/01/2019	22.125	22.376	21.933	22.325
02/04/2019	22.355	22.937	22.355	22.761
02/05/2019	22.864	23.225	22.756	22.795
02/06/2019	22.66	22.982	22.504	22.912
02/07/2019	22.689	23.1	22.689	22.872
02/08/2019	22.68	23.469	22.525	23.33
02/11/2019	23.5	23.95	22.983	22.983
02/12/2019	21.67	23.293	21.282	23.237
02/13/2019	23.554	23.818	22.64	22.753
02/14/2019	22.7	23.551	22.605	23.439
02/15/2019	23.503	23.668	23.036	23.605
02/19/2019	23.703	24.55	23.55	23.975
02/20/2019	24.104	24.26	23.356	23.635
02/21/2019	23.697	23.825	23.374	23.616
02/22/2019	23.763	24.147	23.689	24.147
02/25/2019	24.499	24.874	24.268	24.773
02/26/2019	24.686	24.82	24.252	24.414
02/27/2019	24.396	24.897	24.274	24.887
02/28/2019	24.895	25.2	24.712	24.928
03/01/2019	25.2	25.635	25.033	25.471
03/04/2019	25.555	25.939	24.317	24.821
03/05/2019	24.821	25.268	24.598	25.092
03/06/2019	25.18	25.29	24.754	25.195
03/07/2019	25.105	25.53	24.841	25.193
03/08/2019	24.513	25.474	24.3	25.436
03/11/2019	25.69	26.935	25.668	26.846
03/12/2019	26.846	27.261	26.424	27.052
03/13/2019	27.25	27.55	26.994	27.338
03/14/2019	27.299	27.938	27.121	27.729
03/15/2019	27.865	27.957	27.174	27.342
03/18/2019	27.27	27.492	26.887	27.492
03/19/2019	27.636	27.636	26.253	26.877
03/20/2019	26.745	27.072	26.5	26.748
03/21/2019	26.595	27.45	26.526	27.4
03/22/2019	27.401	27.434	26.644	26.702
03/25/2019	26.582	27.19	26.4	26.99
03/26/2019	27.349	27.748	27.151	27.353
03/27/2019	27.635	27.638	26.4	26.837
03/28/2019	26.887	27.384	26.464	27.354
03/29/2019	27.52	27.729	27.193	27.586
04/01/2019	27.891	28.026	27.15	27.438
04/02/2019	27.525	27.525	26.45	26.884
04/03/2019	27.033	27.41	26.52	27.37
04/04/2019	27.371	27.371	25.423	26.025
04/05/2019	26.146	26.5	26.083	26.356
04/08/2019	26.224	26.739	26.083	26.642
04/09/2019	26.452	27.205	26.227	27.182
04/10/2019	27.21	27.61	27.063	27.515
04/11/2019	27.782	28.293	27.604	28.217
04/12/2019	28.47	28.65	28.289	28.647
04/15/2019	28.656	29.419	28.424	29.167
04/16/2019	29.419	29.621	28.544	28.748
04/17/2019	28.854	29.121	28.188	28.953
04/18/2019	28.984	29.545	28.56	29.545
04/22/2019	29.325	30.149	29.325	29.949
04/23/2019	30.21	30.511	29.828	29.979
04/24/2019	30.16	30.181	29.472	29.633
04/25/2019	29.777	29.975	29.248	29.537
04/26/2019	29.621	30.313	29.55	29.91
04/29/2019	30.232	30.765	30.125	30.304
04/30/2019	30.4	33.276	30.4	32.575
05/01/2019	32.595	33.84	31.888	33.1
05/02/2019	33.19	35.098	33.043	34.385
05/03/2019	34.895	35.754	34.248	35.486
05/06/2019	34.658	35.844	34.41	35.714
05/07/2019	35.4	35.86	34.357	34.807
05/08/2019	34.8	35.6	34.7	35.267
05/09/2019	35	35.216	34.31	35.02
05/10/2019	34.928	35.191	33.951	34.727
05/13/2019	33.379	34.002	32.984	33.778
05/14/2019	33.04	34.208	32.669	34.087
05/15/2019	33.811	35.635	33.811	35.501
05/16/2019	35.681	37.6	35.601	37.449
05/17/2019	37.24	37.7	36.632	36.805
05/21/2019	36.603	36.686	36.148	36.594
05/22/2019	36.423	37.623	36.323	37.354
05/23/2019	37	37.4625	36.185	36.587
05/24/2019	36.956	37.488	36.65	37.073
05/27/2019	37.3	37.623	37.28	37.623
05/28/2019	37.616	38.535	37.5	38.142
05/29/2019	37.775	37.88	36.584	36.785
05/30/2019	37.089	37.5	36.517	37.406
05/31/2019	36.988	37.699	36.825	37.184
06/03/2019	37.185	37.443	35.263	35.584
06/04/2019	36.164	36.795	35.473	36.795
06/05/2019	37.283	39.3	37.126	39.224
06/06/2019	39.215	39.95	38.708	39.746
06/07/2019	39.804	41.055	39.721	40.569
06/10/2019	40.87	41.815	40.411	40.735
06/11/2019	41.192	41.311	39.709	40.749
06/12/2019	40.52	41.7	40.205	41.39
06/13/2019	41.723	41.804	40.75	40.969
06/14/2019	40.839	41.023	40.4	40.915
06/17/2019	40.894	41.233	40.61	41.053
06/18/2019	41.575	41.76	40.681	40.719
06/19/2019	40.924	43.537	40.398	43.495
06/20/2019	43.813	44.64	43.006	43.302
06/21/2019	43.28	43.757	42.85	43.15
06/24/2019	42.781	42.831	41.03	41.07
06/25/2019	40.29	40.731	37.14	37.379
06/26/2019	38	38.847	37.045	37.945
06/27/2019	37.946	39.626	37.945	39.466
06/28/2019	39.772	39.829	38.309	39.358
07/02/2019	39.921	41.218	39.921	40.92
07/03/2019	40.863	41.619	40.57	41.035
07/04/2019	41.101	41.499	40.933	41.404
07/05/2019	40.833	41.059	39.84	41.059
07/08/2019	40.98	43.149	40.88	42.147
07/09/2019	42.321	42.6	41.936	42.274
07/10/2019	42.505	42.71	41.659	41.724
07/11/2019	41.686	41.792	41.119	41.121
07/12/2019	41.096	41.177	39.51	40.406
07/15/2019	40.374	42.31	39.9	42.28
07/16/2019	42.26	42.333	41.172	41.56
07/17/2019	41.794	43.963	41.658	42.465
07/18/2019	42.438	43.45	42.248	43.143
07/19/2019	43.515	44.299	43.061	43.105
07/22/2019	43.418	44.65	43.397	43.946
07/23/2019	44.387	44.6	43.2	43.4
07/24/2019	43.376	43.59	42.556	43.334
07/25/2019	43.45	44.548	43.069	43.879
07/26/2019	44.139	44.677	43.86	44.299
07/29/2019	44.515	44.515	41.3	42.047
07/30/2019	41.48	42.462	40.941	41.383
07/31/2019	41.586	42.164	41.011	41.941
08/01/2019	44.18	46.3	43.5	45.158
08/02/2019	45.01	45.201	42.738	43.895
08/06/2019	43.5	44.261	43	44.188
08/07/2019	43.646	45.616	43.646	45.365
08/08/2019	45.629	47.425	45.53	47.31
08/09/2019	46.865	49.095	46.851	48.836
08/12/2019	48.354	49.25	47.79	48.568
08/13/2019	48.398	49.188	46.959	48.849
08/14/2019	47.693	48.816	46.3	47.007
08/15/2019	47.316	47.91	46.386	46.752
08/16/2019	47.569	47.945	46.751	47.654
08/19/2019	48.28	48.609	47.7	48.162
08/20/2019	48.1	50.15	47.977	49.915
08/21/2019	50.68	51.969	50.1	51.907
08/22/2019	52	52.2	50.596	51.705
08/23/2019	52.456	52.632	50.694	50.841
08/26/2019	51.574	52.815	51.125	52.434
08/27/2019	53.357	54.376	52.95	54.149
08/28/2019	54.062	54.275	51.986	52.563
08/29/2019	53.337	53.674	52.128	52.206
08/30/2019	52.421	52.447	49.458	51.282
09/03/2019	51.111	52.464	50.768	51.258
09/04/2019	51.98	52.181	50.63	51.133
09/05/2019	51.559	51.968	50.27	51.951
09/06/2019	51.735	52.175	50.125	50.17
09/09/2019	50.479	50.5	46.15	47.205
09/10/2019	46.499	46.771	44.041	44.298
09/11/2019	44.472	46.248	44.201	45.828
09/12/2019	46.706	47.52	46.35	47.11
09/13/2019	47.48	47.48	44.842	44.923
09/16/2019	43.5	45.5	43.387	44.748
09/17/2019	43.297	44.452	42.819	43.567
09/18/2019	43.9	43.9	42.31	43.28
09/19/2019	43.5	44.019	42.68	43.065
09/20/2019	43.152	43.951	41.387	42.313
09/23/2019	42.024	43.159	41.238	41.55
09/24/2019	41.476	41.865	38.176	39.072
09/25/2019	38.52	41.883	38.021	41.754
09/26/2019	41.836	41.854	40.133	41.572
09/27/2019	41.575	41.988	40.001	40.49
09/30/2019	40.487	41.89	40.075	41.23
10/01/2019	41.427	42.267	41	41.416
10/02/2019	41.1	41.407	39.997	41.287
10/03/2019	41.321	43.534	40.642	43.416
10/04/2019	43.539	43.91	42.635	43.553
10/07/2019	43.408	44.1	42.897	43.399
10/08/2019	43	43.315	41.403	41.439
10/09/2019	41.73	42.155	41.525	41.865
10/10/2019	41.701	43.712	41.5	43.124
10/11/2019	43.99	44.55	42.924	43.498
10/15/2019	45.9	46.297	45.41	45.691
10/16/2019	45.36	45.361	42.528	42.694
10/17/2019	42.972	43.87	42.694	43.56
10/18/2019	43.85	44	41.026	41.216
10/21/2019	41.505	42.75	40.9	41.804
10/22/2019	42.211	42.744	38.677	39.202
10/23/2019	39.18	40.5	38.08	38.821
10/24/2019	39.421	42.394	39.291	42.234
10/25/2019	41.55	41.932	40.5	41.458
10/28/2019	42.38	42.955	40.9	42.275
10/29/2019	40	42.045	39.01	40.936
10/30/2019	40.938	42.102	40.5	41.991
10/31/2019	41.797	42.05	40.689	41.3
11/01/2019	41.7	42.425	41.164	41.619
11/04/2019	42.103	42.236	39.975	40.523
11/05/2019	40.591	40.591	38.765	38.915
11/06/2019	38.919	39.62	38.493	38.899
11/07/2019	38.999	39.2	37.257	37.654
11/08/2019	37.201	39.51	37.201	39.375
11/11/2019	39.369	40.336	38.859	40.141
11/12/2019	40.262	41.07	40.1	40.49
11/13/2019	40.277	41.725	40.157	41.628
11/14/2019	41.652	42.4	41.048	41.381
11/15/2019	41.7	41.81	41	41.319
11/18/2019	41.318	43.037	41.05	42.666
11/19/2019	43.05	43.052	41.7	41.965
11/20/2019	41.756	43.171	41.508	42.176
11/21/2019	42.406	42.71	41.799	41.986
11/22/2019	42.114	42.445	41.15	41.826
11/25/2019	41.931	42.42	41.577	42.185
11/26/2019	42.267	44.742	42.222	44.357
11/27/2019	44.97	45.513	43.8	45.319
11/28/2019	45.321	45.549	45.217	45.4
11/29/2019	45.288	45.75	44.545	44.545
12/02/2019	44.718	44.739	41.438	44.021
12/03/2019	42.727	46.7	42.723	46.642
12/04/2019	46.439	49.727	46.365	49.077
12/05/2019	49.051	49.611	47.5	47.925
12/06/2019	48.7	49.368	47.835	48.335
12/09/2019	48.42	50.385	48.3	48.994
12/10/2019	49.4	49.4	48.265	48.704
12/11/2019	48.75	49.35	48.397	49.171
12/12/2019	49.165	49.502	48.122	48.961
12/13/2019	48.894	51.66	48.89	50.843
12/16/2019	51.398	52.126	50.285	51.742
12/17/2019	51.72	52.197	50.077	51.085
12/18/2019	51.3	53.017	51.297	52.056
12/19/2019	52.099	52.666	51.385	51.606
12/20/2019	51.62	52.499	51.029	51.322
12/23/2019	51.683	52.499	51.037	51.162
12/24/2019	51.246	52.717	50.821	52.539
12/27/2019	53.997	54.4	52.8	53.476
12/30/2019	53.536	53.536	51.257	51.779
12/31/2019	51.439	52.497	50.99	51.63

Menu

Create your free account now!

SHOP.TO: Shopify Inc. Historical Data

2019 Historical Chart

Average

Low

High