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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 106.2272
CLOSE 106.323
Low
LOW 43.503
High
HIGH 165.879
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 52.482 | 53.033 | 51.798 | 53.007 |
| 01/03/2020 | 52.106 | 53.01 | 51.601 | 52.507 |
| 01/06/2020 | 51.761 | 53.622 | 51.474 | 53.504 |
| 01/07/2020 | 53.742 | 54.985 | 53.351 | 53.903 |
| 01/08/2020 | 54.019 | 55.065 | 53.628 | 54.502 |
| 01/09/2020 | 55.211 | 56.459 | 55.211 | 56.157 |
| 01/10/2020 | 56.5 | 57.2 | 55.826 | 56.09 |
| 01/13/2020 | 56.622 | 58.275 | 56.601 | 57.514 |
| 01/14/2020 | 57.673 | 58.2 | 56.311 | 57.631 |
| 01/15/2020 | 57.791 | 59.083 | 57.782 | 58.564 |
| 01/16/2020 | 59.253 | 59.253 | 58.3 | 58.83 |
| 01/17/2020 | 59.077 | 59.952 | 58.974 | 59.457 |
| 01/20/2020 | 59.2 | 59.8 | 59.102 | 59.697 |
| 01/21/2020 | 59.539 | 61.785 | 59.301 | 60.876 |
| 01/22/2020 | 61.6 | 62.62 | 60.87 | 61.031 |
| 01/23/2020 | 61.001 | 62.221 | 60.542 | 61.588 |
| 01/24/2020 | 62.038 | 62.55 | 60.211 | 61.184 |
| 01/27/2020 | 59.114 | 60.56 | 57.515 | 59.487 |
| 01/28/2020 | 59.965 | 61.699 | 59.585 | 61.542 |
| 01/29/2020 | 62.43 | 63.335 | 62.086 | 62.282 |
| 01/30/2020 | 62.228 | 63.164 | 61.5 | 62.889 |
| 01/31/2020 | 63.52 | 63.909 | 61.308 | 61.633 |
| 02/03/2020 | 62.041 | 62.901 | 60.814 | 62.377 |
| 02/04/2020 | 63.31 | 64.7 | 62.7 | 64.473 |
| 02/05/2020 | 65.762 | 65.764 | 62.222 | 63.222 |
| 02/06/2020 | 63 | 63.26 | 61.51 | 62.897 |
| 02/07/2020 | 62.64 | 64.1 | 62.2 | 63.689 |
| 02/10/2020 | 63.619 | 65.479 | 63.619 | 65.453 |
| 02/11/2020 | 65.74 | 66.4 | 65.1 | 65.546 |
| 02/12/2020 | 75.225 | 78.607 | 70.221 | 70.59 |
| 02/13/2020 | 70.539 | 73.426 | 70.362 | 70.638 |
| 02/14/2020 | 71.321 | 71.85 | 69.356 | 70.418 |
| 02/18/2020 | 70.79 | 72.738 | 70.78 | 70.984 |
| 02/19/2020 | 71.974 | 72.813 | 71.29 | 71.866 |
| 02/20/2020 | 71.699 | 72.4 | 67.622 | 71.104 |
| 02/21/2020 | 70.575 | 70.883 | 67.575 | 68.657 |
| 02/24/2020 | 62.911 | 66.8 | 62.911 | 65.299 |
| 02/25/2020 | 66.04 | 66.7 | 60.599 | 62.037 |
| 02/26/2020 | 60.96 | 64.268 | 60.96 | 62.718 |
| 02/27/2020 | 60.476 | 62.513 | 57.169 | 61.764 |
| 02/28/2020 | 57.045 | 62.322 | 56.742 | 62.322 |
| 03/02/2020 | 64.734 | 65.175 | 61.75 | 65.175 |
| 03/03/2020 | 67.382 | 67.382 | 62.602 | 63.765 |
| 03/04/2020 | 65.33 | 68.835 | 64.855 | 68.677 |
| 03/05/2020 | 66.186 | 68.699 | 65.988 | 66.901 |
| 03/06/2020 | 64.227 | 66 | 61.654 | 63.329 |
| 03/09/2020 | 57 | 60.643 | 56.818 | 57.121 |
| 03/10/2020 | 60.389 | 61.9 | 57.945 | 61.879 |
| 03/11/2020 | 59.837 | 60.501 | 55.956 | 58.083 |
| 03/12/2020 | 51.005 | 55.399 | 46.504 | 52.771 |
| 03/13/2020 | 55.773 | 56.257 | 50.569 | 54.647 |
| 03/16/2020 | 47.405 | 50.427 | 44.99 | 45.852 |
| 03/17/2020 | 46.407 | 50.925 | 43.503 | 50.045 |
| 03/18/2020 | 46.5 | 51.5 | 44.513 | 49.856 |
| 03/19/2020 | 48.297 | 49.999 | 45.708 | 48.21 |
| 03/20/2020 | 49.168 | 53.099 | 49.168 | 49.545 |
| 03/23/2020 | 50.28 | 55.7 | 48.888 | 54.232 |
| 03/24/2020 | 59.403 | 62.84 | 58.876 | 62.84 |
| 03/25/2020 | 62.899 | 66.8 | 62.096 | 63.448 |
| 03/26/2020 | 63.537 | 66.35 | 61.348 | 63.197 |
| 03/27/2020 | 60.089 | 61.1 | 58.066 | 59 |
| 03/30/2020 | 60.032 | 61.45 | 58.5 | 61.152 |
| 03/31/2020 | 61.05 | 62.375 | 58.546 | 58.962 |
| 04/01/2020 | 57.293 | 57.5 | 54.323 | 54.621 |
| 04/02/2020 | 49.726 | 52.036 | 47.638 | 49.323 |
| 04/03/2020 | 50.02 | 51.201 | 48.71 | 50.452 |
| 04/06/2020 | 53.8 | 55.499 | 52.201 | 55.394 |
| 04/07/2020 | 57.38 | 57.38 | 52.4 | 53.043 |
| 04/08/2020 | 53.699 | 58.55 | 53.573 | 58.196 |
| 04/09/2020 | 58.938 | 61.41 | 57.874 | 58.472 |
| 04/13/2020 | 58.789 | 62.9 | 58.5 | 62.051 |
| 04/14/2020 | 65.179 | 69.726 | 64.208 | 69.033 |
| 04/15/2020 | 67.657 | 70.5 | 67.218 | 70.05 |
| 04/16/2020 | 71.399 | 74.884 | 70.93 | 74.142 |
| 04/17/2020 | 76.034 | 83.152 | 75.8 | 83.152 |
| 04/20/2020 | 82.48 | 90.5 | 82.3 | 88.756 |
| 04/21/2020 | 91.781 | 94.536 | 79.1 | 83.103 |
| 04/22/2020 | 87.4 | 90 | 85.298 | 88.797 |
| 04/23/2020 | 89.389 | 90 | 85.9 | 87.132 |
| 04/24/2020 | 87.52 | 91.853 | 85.414 | 90.861 |
| 04/27/2020 | 93.491 | 93.491 | 87.558 | 88.383 |
| 04/28/2020 | 88.626 | 89.421 | 85.375 | 88.643 |
| 04/29/2020 | 88.654 | 89.867 | 86.7 | 88.842 |
| 04/30/2020 | 86.735 | 89.7 | 86.735 | 88.278 |
| 05/01/2020 | 86.204 | 87.91 | 84.001 | 86.314 |
| 05/04/2020 | 87.647 | 92.896 | 87.087 | 92.896 |
| 05/05/2020 | 94 | 98.815 | 93 | 96.725 |
| 05/06/2020 | 94.1 | 104.3 | 94.1 | 103.442 |
| 05/07/2020 | 101.48 | 103.408 | 100.15 | 101.631 |
| 05/08/2020 | 98.48 | 100.5 | 98.075 | 98.906 |
| 05/11/2020 | 98.519 | 105.398 | 98.467 | 105.002 |
| 05/12/2020 | 107.871 | 108 | 104.241 | 105.359 |
| 05/13/2020 | 105 | 107.986 | 101.216 | 106.967 |
| 05/14/2020 | 105.92 | 106.8 | 103.801 | 105.95 |
| 05/15/2020 | 106.187 | 109.3 | 106 | 108.293 |
| 05/19/2020 | 104 | 106.081 | 99.15 | 104.933 |
| 05/20/2020 | 106.421 | 108.104 | 104.463 | 107.7 |
| 05/21/2020 | 110.014 | 112.8 | 109 | 111.822 |
| 05/22/2020 | 112.723 | 115.834 | 111.621 | 115.432 |
| 05/25/2020 | 115.513 | 120.608 | 115.513 | 118.798 |
| 05/26/2020 | 117.231 | 117.231 | 105.459 | 105.737 |
| 05/27/2020 | 103.745 | 104.129 | 94.724 | 103.228 |
| 05/28/2020 | 100.399 | 106 | 100.399 | 102.749 |
| 05/29/2020 | 104.2 | 105.856 | 102 | 104.497 |
| 06/01/2020 | 103.56 | 103.56 | 101.173 | 103.023 |
| 06/02/2020 | 103.023 | 106.055 | 100.5 | 105.42 |
| 06/03/2020 | 105.899 | 105.899 | 102.342 | 102.933 |
| 06/04/2020 | 103.121 | 105.1 | 98.028 | 99.255 |
| 06/05/2020 | 97.299 | 99.515 | 94.374 | 97.832 |
| 06/08/2020 | 96.1 | 97.744 | 94.856 | 97.575 |
| 06/09/2020 | 99.766 | 101.325 | 98.805 | 99.292 |
| 06/10/2020 | 101.529 | 101.725 | 98.034 | 99.47 |
| 06/11/2020 | 98.701 | 103.33 | 98.583 | 98.802 |
| 06/12/2020 | 101 | 101.287 | 97.3 | 100.923 |
| 06/15/2020 | 105.397 | 109.58 | 105.349 | 109.337 |
| 06/16/2020 | 109.775 | 110.76 | 106.705 | 109.327 |
| 06/17/2020 | 110.125 | 112.171 | 109.901 | 110.984 |
| 06/18/2020 | 113.094 | 118.137 | 112.721 | 117.498 |
| 06/19/2020 | 118.839 | 121.5 | 117.498 | 120.474 |
| 06/22/2020 | 120.616 | 123.5 | 120.616 | 122.5 |
| 06/23/2020 | 124.5 | 125.341 | 122.7 | 123.4 |
| 06/24/2020 | 123.422 | 125.32 | 118.273 | 122.097 |
| 06/25/2020 | 121.178 | 125.2 | 119.318 | 125.101 |
| 06/26/2020 | 125.101 | 126.709 | 122.721 | 124.259 |
| 06/29/2020 | 125.336 | 126.304 | 120.1 | 126.304 |
| 06/30/2020 | 126.3 | 130.177 | 126.143 | 128.977 |
| 07/02/2020 | 141.079 | 144 | 139.2 | 139.761 |
| 07/03/2020 | 140.601 | 140.92 | 137.711 | 138.8 |
| 07/06/2020 | 141.801 | 143.178 | 133.341 | 133.482 |
| 07/07/2020 | 133.5 | 141.3 | 131.968 | 137.649 |
| 07/08/2020 | 139.449 | 140.31 | 135.58 | 137.288 |
| 07/09/2020 | 138.486 | 142.765 | 137.814 | 141.279 |
| 07/10/2020 | 141.799 | 141.799 | 138.212 | 140.241 |
| 07/13/2020 | 140.981 | 145.79 | 128.865 | 131.514 |
| 07/14/2020 | 131.547 | 135.5 | 123 | 132.516 |
| 07/15/2020 | 132.71 | 133.111 | 126.362 | 129.53 |
| 07/16/2020 | 127.812 | 128.546 | 124.001 | 125.55 |
| 07/17/2020 | 126.629 | 127.6 | 123.047 | 126.135 |
| 07/20/2020 | 126.099 | 136.9 | 124.6555 | 136.8 |
| 07/21/2020 | 137.879 | 137.998 | 127.6 | 128.08 |
| 07/22/2020 | 130.054 | 131.62 | 126.274 | 128.24 |
| 07/23/2020 | 129.517 | 131.209 | 122.471 | 124.446 |
| 07/24/2020 | 121.5 | 126.155 | 119 | 124.701 |
| 07/27/2020 | 127.408 | 130.562 | 125.8 | 130.525 |
| 07/28/2020 | 134.72 | 135.651 | 130.672 | 130.895 |
| 07/29/2020 | 146.98 | 147.298 | 138.8 | 140.123 |
| 07/30/2020 | 139 | 142.8 | 134.893 | 141.298 |
| 07/31/2020 | 143.98 | 143.999 | 135.916 | 136.978 |
| 08/04/2020 | 143.8 | 145.06 | 141.483 | 143.556 |
| 08/05/2020 | 143.119 | 146.7 | 142 | 145.362 |
| 08/06/2020 | 145.362 | 145.6 | 142.255 | 144.66 |
| 08/07/2020 | 144.956 | 146.2 | 138.18 | 140.804 |
| 08/10/2020 | 141.432 | 142 | 132 | 134.308 |
| 08/11/2020 | 132.264 | 134.7 | 128.5 | 129.563 |
| 08/12/2020 | 129.725 | 133.548 | 129.725 | 131.164 |
| 08/13/2020 | 132.55 | 135.198 | 130.659 | 132.251 |
| 08/14/2020 | 132.298 | 133.3 | 129.834 | 130.836 |
| 08/17/2020 | 132.799 | 134.568 | 131.745 | 133.603 |
| 08/18/2020 | 134.845 | 135.41 | 131.054 | 134.861 |
| 08/19/2020 | 134.459 | 136.91 | 131.848 | 133.512 |
| 08/20/2020 | 133 | 137.585 | 132.338 | 137.014 |
| 08/21/2020 | 137.034 | 138 | 134 | 134.676 |
| 08/24/2020 | 136.679 | 136.7 | 130.9 | 132.093 |
| 08/25/2020 | 130.373 | 136.955 | 130.373 | 136.511 |
| 08/26/2020 | 137.553 | 146.41 | 137.552 | 143.441 |
| 08/27/2020 | 142.699 | 142.91 | 137.787 | 138.02 |
| 08/28/2020 | 139.821 | 141.309 | 136.159 | 136.243 |
| 08/31/2020 | 135.889 | 139.72 | 135 | 139.323 |
| 09/01/2020 | 140.296 | 149.36 | 140.262 | 148.702 |
| 09/02/2020 | 150.2 | 150.2 | 139.078 | 140.172 |
| 09/03/2020 | 137.378 | 138.443 | 131 | 133.015 |
| 09/04/2020 | 130.979 | 133.256 | 117.839 | 127 |
| 09/08/2020 | 121.479 | 125.528 | 119.504 | 121.448 |
| 09/09/2020 | 125.363 | 128.198 | 123.038 | 125.026 |
| 09/10/2020 | 127.101 | 128.163 | 122.043 | 123.388 |
| 09/11/2020 | 124.024 | 124.747 | 118.594 | 120.753 |
| 09/14/2020 | 122.489 | 124.611 | 121.135 | 123.122 |
| 09/15/2020 | 123.274 | 125.487 | 121.701 | 122.69 |
| 09/16/2020 | 123.02 | 123.5 | 116.606 | 116.653 |
| 09/17/2020 | 113.421 | 115.294 | 110.941 | 114.37 |
| 09/18/2020 | 116.563 | 119.628 | 114.428 | 119 |
| 09/21/2020 | 116.299 | 123.646 | 116.299 | 123.473 |
| 09/22/2020 | 125.636 | 127.243 | 120.236 | 126.84 |
| 09/23/2020 | 126.764 | 127.413 | 121.86 | 122.979 |
| 09/24/2020 | 121.1 | 124 | 119.93 | 121.296 |
| 09/25/2020 | 121.752 | 128.682 | 121.752 | 128.682 |
| 09/28/2020 | 129.999 | 131.375 | 127.236 | 129.074 |
| 09/29/2020 | 129.521 | 137.9 | 128.73 | 136.8 |
| 09/30/2020 | 139.189 | 139.493 | 135.241 | 136.169 |
| 10/01/2020 | 137.3 | 141.162 | 136.634 | 140.109 |
| 10/02/2020 | 135.901 | 140.206 | 135.656 | 137.156 |
| 10/05/2020 | 137.394 | 141.361 | 134.614 | 141.328 |
| 10/06/2020 | 141.084 | 143.54 | 137.16 | 138.605 |
| 10/07/2020 | 140.555 | 143 | 139.349 | 142.76 |
| 10/08/2020 | 143.572 | 143.572 | 139.89 | 141.127 |
| 10/09/2020 | 141.299 | 144.3 | 140.819 | 143.868 |
| 10/13/2020 | 143.902 | 145.81 | 142.651 | 145.595 |
| 10/14/2020 | 146.399 | 146.499 | 140.551 | 142.463 |
| 10/15/2020 | 139.901 | 143.092 | 138.49 | 142.536 |
| 10/16/2020 | 143.041 | 145.669 | 140.459 | 140.79 |
| 10/19/2020 | 140.98 | 143.427 | 139.143 | 139.776 |
| 10/20/2020 | 141.263 | 142.044 | 137.435 | 138.886 |
| 10/21/2020 | 138.931 | 140.2 | 133.8 | 134.162 |
| 10/22/2020 | 134.93 | 135.9 | 130.333 | 132.231 |
| 10/23/2020 | 131.236 | 134.876 | 130.9 | 134.876 |
| 10/26/2020 | 134.868 | 137.507 | 133.326 | 136.986 |
| 10/27/2020 | 140.221 | 143.261 | 139.28 | 142.068 |
| 10/28/2020 | 139.776 | 141 | 135.3895 | 136.441 |
| 10/29/2020 | 140.579 | 141.01 | 129.641 | 129.641 |
| 10/30/2020 | 129.22 | 130.9 | 120.952 | 122.823 |
| 11/02/2020 | 124.28 | 126.49 | 119.119 | 121.074 |
| 11/03/2020 | 120.782 | 125.28 | 119.999 | 123.701 |
| 11/04/2020 | 128.901 | 132.1 | 126.37 | 130.372 |
| 11/05/2020 | 134.898 | 135.4 | 131.294 | 135.284 |
| 11/06/2020 | 134.021 | 136.161 | 131.41 | 136.145 |
| 11/09/2020 | 128.467 | 128.467 | 116.853 | 117.353 |
| 11/10/2020 | 117.548 | 120.052 | 114 | 115.497 |
| 11/11/2020 | 117.543 | 123.862 | 117.463 | 123.779 |
| 11/12/2020 | 124.274 | 125.274 | 121.081 | 121.383 |
| 11/13/2020 | 122.55 | 123.188 | 119.5 | 120.513 |
| 11/16/2020 | 116.94 | 120.39 | 115.102 | 120.383 |
| 11/17/2020 | 120.307 | 121.568 | 118.542 | 119.272 |
| 11/18/2020 | 119.238 | 122.156 | 118.433 | 121.816 |
| 11/19/2020 | 123.923 | 128.333 | 123 | 126.2 |
| 11/20/2020 | 127.377 | 130.594 | 127 | 129.467 |
| 11/23/2020 | 128.891 | 129.381 | 126.214 | 128.03 |
| 11/24/2020 | 128.569 | 128.6 | 125.5 | 126.338 |
| 11/25/2020 | 126.501 | 132.7 | 126.501 | 131.709 |
| 11/26/2020 | 132.999 | 134.5 | 132.05 | 133.718 |
| 11/27/2020 | 134.318 | 135.577 | 131.099 | 134.3 |
| 11/30/2020 | 136 | 142 | 134.032 | 139.777 |
| 12/01/2020 | 140.211 | 140.932 | 136.5 | 138.386 |
| 12/02/2020 | 136.596 | 140.171 | 134 | 139.649 |
| 12/03/2020 | 139.979 | 143.3 | 136.561 | 136.982 |
| 12/04/2020 | 137.214 | 138.115 | 134.4 | 134.674 |
| 12/07/2020 | 135.207 | 139.2 | 135.2 | 138.574 |
| 12/08/2020 | 138.643 | 141.5 | 138.4 | 141.19 |
| 12/09/2020 | 140.021 | 140.985 | 132.058 | 132.695 |
| 12/10/2020 | 130.001 | 136.55 | 129.999 | 135.993 |
| 12/11/2020 | 136.479 | 137.492 | 132.63 | 134.966 |
| 12/14/2020 | 135.309 | 137.759 | 132.451 | 135.026 |
| 12/15/2020 | 134.021 | 138.273 | 133.9 | 136.157 |
| 12/16/2020 | 136.481 | 148.411 | 136.481 | 147.468 |
| 12/17/2020 | 148 | 153.425 | 146.592 | 150.677 |
| 12/18/2020 | 150.567 | 150.999 | 148.496 | 150.092 |
| 12/21/2020 | 148.52 | 154.5 | 147.456 | 153.744 |
| 12/22/2020 | 155.111 | 165.879 | 154.8 | 164.923 |
| 12/23/2020 | 163.021 | 164 | 153.978 | 154.246 |
| 12/24/2020 | 155.611 | 159 | 155.311 | 156.819 |
| 12/29/2020 | 149.862 | 153.597 | 147.019 | 150.033 |
| 12/30/2020 | 150.771 | 151 | 146.464 | 148.248 |
| 12/31/2020 | 148.112 | 148.112 | 143.655 | 143.732 |