Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shopify Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHOP.TO: Shopify Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 169.6696
CLOSE 169.4952

Low

LOW 124.855

High

HIGH 222.873
DATEOPENHIGHLOWCLOSE
01/04/2021145.25145.306137.868139.619
01/05/2021140.099141.757138.382141.256
01/06/2021139.325140.643136.857137.605
01/07/2021141.041147.376140.229147.09
01/08/2021149.122151.672146.526151.672
01/11/2021150.001155.85149150.241
01/12/2021152.443153.899148.9151.266
01/13/2021152.009152.65149.055152.356
01/14/2021156.021156.022147.943148.868
01/15/2021150.538151.715146.516149.095
01/18/2021147.001153.671147151.712
01/19/2021151.184151.628146.4149.439
01/20/2021149.516153.566149.274151.739
01/21/2021152.6153.299149.121151.085
01/22/2021150.7152.775149.707152.254
01/25/2021153.114158.647149153.664
01/26/2021153.386154.369147147.212
01/27/2021146.963146.963138.5139.77
01/28/2021142.635145.524139.86143.403
01/29/2021142.849143.47138.493139.429
02/01/2021142.199147.659141147.245
02/02/2021149.354158.53149.122158.132
02/03/2021157.701159.215153.32156.218
02/04/2021158.624164.5158.235161.446
02/05/2021162.699165.7160.554164.385
02/08/2021166.655171.794165.5171.794
02/09/2021173.921184.546173.118182.299
02/10/2021182.548190.058179.424185.734
02/11/2021186.4187.436182.862185.801
02/12/2021185.951187.5182.5184.72
02/16/2021186.719189.229181.796185.603
02/17/2021174.495185.3171.95180.418
02/18/2021176.093179.685175175.56
02/19/2021175.714181.5173.836181.058
02/22/2021177.021178.616171.829174.226
02/23/2021160.083166.3152.787163.726
02/24/2021164.55165.8158.898163.244
02/25/2021161.639164.738153.884157.249
02/26/2021159.978164.873156.8164.873
03/01/2021166.574168.458162.5165.541
03/02/2021166.72166.72158.494165.379
03/03/2021162.968165.039154.104154.503
03/04/2021151.966154.229141.318145.599
03/05/2021145.951145.951129.643143.18
03/08/2021142.434147.338135.77136.651
03/09/2021141.175145.1139.356143.106
03/10/2021148.009148.009136.448137.822
03/11/2021141.409145.275137.296143.153
03/12/2021140.513142.858137.263142.291
03/15/2021142.291144.614138.8144.538
03/16/2021147.526148.32140141.785
03/17/2021140146.269137.2145.154
03/18/2021142.699143.122138.649139.827
03/19/2021139.767142.323138.6139.998
03/22/2021139.998145.285139.882145.054
03/23/2021145.609147.012143.622146.168
03/24/2021147.541149138.61139.046
03/25/2021137.779138.968132.843133.752
03/26/2021132.436136.344126.745133.4
03/29/2021134.399135.4129.581130.72
03/30/2021129.52135.5128.812132.456
03/31/2021135.299140.582134.437138.743
04/01/2021143.9148.131142.636144.818
04/05/2021147.4147.4142.26143.438
04/06/2021144.679148143.515145.34
04/07/2021144.9148.156144.1146.212
04/08/2021148.4153.97148.4153.684
04/09/2021152.081154.689149.5153.703
04/12/2021153.021153.677149.2150.852
04/13/2021152.679156.5152.679155.557
04/14/2021156.4156.931147.215147.606
04/15/2021150.009153.21148.6151.178
04/16/2021151.532152.5148.65151.034
04/19/2021149.695150.205143.228143.228
04/20/2021142.424145.01139.681141.608
04/21/2021141.607143.816140.435142.599
04/22/2021143.991144.542136.596136.672
04/23/2021136.678138.344136.006137.373
04/26/2021137.377144.376137.377144.155
04/27/2021145.104145.104140.825143.045
04/28/2021150.592161147.776158.947
04/29/2021159.5159.821150.9151.433
04/30/2021149150.155144.425145.09
05/03/2021146.639146.639137.5137.5
05/04/2021137140.778132.531140.566
05/05/2021141.105141.829136.461137.605
05/06/2021136.001137.015130.291132.449
05/07/2021135.948137.299133.193134.536
05/10/2021133.861133.861128.616130.328
05/11/2021125.22135.529124.855134.289
05/12/2021130.99133.429128131.549
05/13/2021133.996134.536125.174127.499
05/14/2021128.5131.77126.427131.447
05/17/2021130.993134.287129.5132.26
05/18/2021132.997138.842132.145136.565
05/19/2021132.523142132.523141.922
05/20/2021142.581147.598141.653146.434
05/21/2021147.399150.5015143.8147.378
05/25/2021152.574154.2148.484149.668
05/26/2021151.465153.493149.2149.94
05/27/2021148.999151.577146.779149.282
05/28/2021151.02153.632149.958150.242
05/31/2021150.9150.9147.9148.032
06/01/2021151.159153.75149.514151.072
06/02/2021152.2152.3146.864147.947
06/03/2021147.518148.741144.742144.896
06/04/2021145.704148.016145.271145.715
06/07/2021146.001148.785143.485148.294
06/08/2021149.633151.38146.5148.828
06/09/2021148.704149.815147.166147.202
06/10/2021147.218149.559145149.325
06/11/2021149.335151.89149.228151.808
06/14/2021151.795159.1151.622158.583
06/15/2021159.755164.198156.744161.211
06/16/2021161.649168.5160.919167.047
06/17/2021167.1180.4715166.698179.001
06/18/2021178.557184.645177.5182.037
06/21/2021182.951192180.1182.37
06/22/2021183.222187.5181.62185.036
06/23/2021185.242187.995183.688184.809
06/24/2021186188.121181.726182.284
06/25/2021182.853182.853175.684181.242
06/28/2021183.112188182.5184.467
06/29/2021185.579187.384182.72183.877
06/30/2021182.801184.382180.46181.287
07/02/2021181.296185.01178.682180.825
07/05/2021181.283181.9180.318181.418
07/06/2021181.501191.841181.501191.636
07/07/2021193.55197.499188.628189.866
07/08/2021185.021188.06182.149183.803
07/09/2021183.801186.424182.19186.297
07/12/2021188.355191.305184.084186.224
07/13/2021186.999191.858186.694189.986
07/14/2021191.191193.032182.463183.004
07/15/2021185.64185.844179.105181.479
07/16/2021182.164184179.982181.963
07/19/2021179.923188.274177.736187.512
07/20/2021188.134194.388186.22193.494
07/21/2021193.003197.287191.965197.201
07/22/2021197.499201.435197.201200.351
07/23/2021202.201206.979200.945206.845
07/26/2021207.303207.588198.005198.772
07/27/2021199.495201.445190.447195.83
07/28/2021198.078198.8188.704193.066
07/29/2021190.386193.845187.829189.938
07/30/2021186.7190.128185.688187.3
08/03/2021193.8195.634188.321191.008
08/04/2021191.78195.5190.327195.231
08/05/2021195.479196.654192.288193.167
08/06/2021192.001194.332188.776191.546
08/09/2021190.201195.036189.629194.887
08/10/2021194.887199189.815191.244
08/11/2021191.815192.077185.34185.75
08/12/2021186.687189.5182.881188.151
08/13/2021188.999188.999185.192187.465
08/16/2021187.174192.5185187.205
08/17/2021186.064188.2184.2187.085
08/18/2021187.14190.95185.987188.676
08/19/2021187.203191.65187.1188.11
08/20/2021189.253191.4185186.195
08/23/2021185.06188.123184.5187.631
08/24/2021190.364196.7190.335193.981
08/25/2021194.778196.51190.8195.343
08/26/2021194.851196.336192.034192.043
08/27/2021192.801194.406192.145193.414
08/30/2021194196.525192.468195.2
08/31/2021196.026196.15191.9192.659
09/01/2021193.404195.805191.883194.256
09/02/2021194.264199.3193.3193.495
09/03/2021193.499196.128193.2194.648
09/07/2021195.701196.749192.372194.478
09/08/2021194.225194.741187.101187.527
09/09/2021188.344192.23188.344190.182
09/10/2021191.419191.419187.465188.18
09/13/2021189.799189.799181.5186.668
09/14/2021186.588187.37183.118183.894
09/15/2021184.995186.58181.446186.141
09/16/2021186.137187.474183.858187.029
09/17/2021184.598189.552184.405189.523
09/20/2021185187.66180183.56
09/21/2021185.64185.64182.7184.33
09/22/2021184.954187.4183.692187.192
09/23/2021186.5187.567184.5186.725
09/24/2021186.194187.246180.928182.829
09/27/2021180.966183.218179.024182.268
09/28/2021179180.109172.618173.49
09/29/2021175.001176.892171.11171.791
09/30/2021172.469174.728171.337171.922
10/01/2021171.361173.5169.346170.707
10/04/2021167.48167.6161.7165.475
10/05/2021165.479170.172165.479165.601
10/06/2021165.42170.993165.016169.849
10/07/2021172.868176.322171.913175.681
10/08/2021177.011178.499171.369171.734
10/12/2021170.898171.841168.4169.092
10/13/2021171.279174.067170.567174.067
10/14/2021176176.396173.5174.163
10/15/2021175.48176.981173176.337
10/18/2021175.838181.529175.697181.427
10/19/2021182.9185.396181.958183.682
10/20/2021185.175185.62180.339183.405
10/21/2021181.799186.264181.5185.058
10/22/2021181.895181.9173.891176.433
10/25/2021176.6178.185172.969176.585
10/26/2021177.084177.097168.2168.863
10/27/2021170.838171.111165.236168.167
10/28/2021166.058185.06164.672180.004
10/29/2021177.209184.2175.595180.702
11/01/2021182.251189.435181.171188.983
11/02/2021188.983190.259182.489183.129
11/03/2021185.899185.999180.748185.14
11/04/2021187.042193.01186.207191.964
11/05/2021192.451192.879188.085190.257
11/08/2021191.458194.82190.199191.074
11/09/2021191.674194.624189.703193.53
11/10/2021191.434191.607183.761184.283
11/11/2021187.95190.33187.41187.765
11/12/2021189.8210.083189.799209.501
11/15/2021206.615212.86204.5207.282
11/16/2021206.999214.698204.535210.467
11/17/2021208.801210.675206.447206.599
11/18/2021207.441213.7206.658211.847
11/19/2021216.52222.873213.179213.982
11/22/2021216.511216.511200.6202.767
11/23/2021202.72204.665195199.394
11/24/2021197.949207.915195.493206
11/25/2021208.414210.668204.61207.504
11/26/2021209.979212200.134200.395
11/29/2021201.3201.867194.827200
11/30/2021203.691207.44193.64194.103
12/01/2021197.999198.21186.983187.325
12/02/2021187.435190.223183.464185.39
12/03/2021186.017187.571174.271180.967
12/06/2021176.744182.58171.958182.353
12/07/2021186194.3185.853192.447
12/08/2021189.799193.98188.579192.229
12/09/2021190.994194.5188.594189.912
12/10/2021190.809194.5183.597185.722
12/13/2021184188.027175.837179.215
12/14/2021176.244179.77170.991174.047
12/15/2021174.14176.508166.457175.359
12/16/2021181.521181.521166.086169.369
12/17/2021167.2173.171164.5170.537
12/20/2021169.354171.063164.958166.221
12/21/2021170.304177.087168.741177.016
12/22/2021176.483178.679174.5177.667
12/23/2021178.8184.79177.287184
12/24/2021182.806184.999181.237181.355
12/29/2021177.018179.114173.013178.147
12/30/2021177.631183.345177.631178.151
12/31/2021178.139178.14174.077174.169