SHOP.TO: Shopify Inc. Historical Data

2022 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 62.3261

CLOSE 61.9672

Low

LOW 33

High

HIGH 174.237

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	174.237	174.237	154	155.223
01/05/2022	154.12	155.589	149.801	151.345
01/06/2022	149.882	152.47	145.671	148.747
01/07/2022	148.743	149.815	142.495	144.618
01/10/2022	140.505	143.418	135.016	143.389
01/11/2022	138.821	146.637	137.5	145.677
01/12/2022	148.746	148.9	144.903	146.185
01/13/2022	146.899	146.899	132.993	133.306
01/14/2022	131.275	139.451	131.275	138.207
01/17/2022	137.86	139.729	134.531	138.955
01/18/2022	135.467	136.114	129.165	132.104
01/19/2022	133.438	139.9	128.708	128.982
01/20/2022	131.198	135.024	127.917	128.219
01/21/2022	125.205	126.914	109.176	111.04
01/24/2022	104.24	121.676	99	118.846
01/25/2022	114.88	118.131	106.793	112.977
01/26/2022	117.24	119.255	108.144	110.117
01/27/2022	114.668	114.668	103.585	104.003
01/28/2022	105.182	111.626	101.372	111.398
01/31/2022	112.309	123.085	111.774	122.695
02/01/2022	125.3	125.5	119.3	124.762
02/02/2022	125.023	125.023	109.8	112.241
02/03/2022	105.001	108.453	102.266	102.774
02/04/2022	106.698	113.806	103.63	111.824
02/07/2022	112.14	115.27	108.5	109.644
02/08/2022	109.17	111.863	108.632	111.558
02/09/2022	115.299	117.35	112.4	117.02
02/10/2022	113.653	117.872	112.627	113.514
02/11/2022	113.264	114.9	106.474	108.955
02/14/2022	108.189	110.916	106.513	107.895
02/15/2022	110.989	113.43	107.601	113.262
02/16/2022	101.7	101.7	91.4	93.891
02/17/2022	92.507	92.985	83.187	83.709
02/18/2022	83.981	87.072	81.528	83.7
02/22/2022	81.02	84.193	79.797	80.083
02/23/2022	81.303	83.769	79.7	79.922
02/24/2022	75.2	85.524	75.2	85.062
02/25/2022	86.49	87.5	82.11	85.995
02/28/2022	86.351	89.037	84.859	87.992
03/01/2022	87.475	90.015	85.5	85.833
03/02/2022	86.214	86.214	80.727	83.386
03/03/2022	84.02	84.5	80.1	81.283
03/04/2022	81.304	82.933	75.388	76.465
03/07/2022	76.444	77.278	71.232	71.864
03/08/2022	70.885	71.102	65.866	66.387
03/09/2022	69.707	76.145	68.563	75.41
03/10/2022	73.2	73.219	69.741	70.711
03/11/2022	72.6	73.5	69.148	69.403
03/14/2022	69.624	70.451	65.469	65.714
03/15/2022	66.664	71.846	65.752	70.701
03/16/2022	73.556	79.191	71.932	78.919
03/17/2022	77.985	83.15	76.732	82.847
03/18/2022	81.97	87.3	81.726	85.968
03/21/2022	88.346	89.5	82.34	86.057
03/22/2022	86.422	92.217	84.392	91.25
03/23/2022	90.101	92.778	87.6	88.438
03/24/2022	89.266	89.271	85.449	88.259
03/25/2022	87.755	88.224	83.2	84.665
03/28/2022	85.591	90	84.295	87.867
03/29/2022	90.001	94.733	87.901	92.958
03/30/2022	91	91.739	86.5	87.961
03/31/2022	88.595	88.901	84.447	84.547
04/01/2022	86.399	89.601	84.939	86.571
04/04/2022	87.005	91.25	86.352	90.781
04/05/2022	90.504	91.9	86.296	87.847
04/06/2022	85.462	85.646	79.819	82.242
04/07/2022	82.595	84.078	78.196	81.112
04/08/2022	80.922	80.922	75.5	75.798
04/11/2022	77.5	79.323	75	78.002
04/12/2022	79.731	81.054	74.623	74.723
04/13/2022	74.727	78.24	73.469	75.917
04/14/2022	75.737	76.205	73.059	73.193
04/18/2022	72.835	73.999	70.143	73.343
04/19/2022	73.122	77.515	72.688	76.463
04/20/2022	74.599	74.6	65.675	65.805
04/21/2022	67.247	67.247	59.446	60.458
04/22/2022	60.827	62.4	57.746	58.508
04/25/2022	59.378	60.668	57.711	58.424
04/26/2022	57.96	58.554	54.821	54.907
04/27/2022	54.325	56.353	53.1	53.362
04/28/2022	55.767	57.889	52.796	56.815
04/29/2022	54.208	59.014	53.6	54.953
05/02/2022	54.684	58.4	54.498	58.326
05/03/2022	57.9	60.9	57.8	59.714
05/04/2022	59.082	62.127	56.445	61.83
05/05/2022	51.782	54.533	50.518	52.963
05/06/2022	51.497	51.506	46	48.607
05/09/2022	46.8	47.972	43.834	44.239
05/10/2022	46.048	47.329	41.435	43.69
05/11/2022	43.173	44.625	40.9	41.441
05/12/2022	41.058	50	40.2	46.228
05/13/2022	48.556	53	48.556	51.973
05/16/2022	51.893	51.893	45.86	46.277
05/17/2022	48.5	49.415	44.555	47.754
05/18/2022	46.17	48.715	45.634	46.488
05/19/2022	46.331	52.899	46.197	50.167
05/20/2022	51.497	51.497	43.716	46.63
05/24/2022	45.337	45.541	40.924	41.62
05/25/2022	41.96	43.123	40.91	42.678
05/26/2022	42.385	45.61	41.8	44.875
05/27/2022	45.739	47.3	45.36	46.932
05/30/2022	47.52	49.223	47.52	48.657
05/31/2022	47.52	48.895	45.846	47.485
06/01/2022	47.907	49.531	44.589	45.733
06/02/2022	45.98	50.388	45.397	50.114
06/03/2022	48.473	48.473	43.874	44.513
06/06/2022	45.999	47	44.6	45.254
06/07/2022	44.6	47.713	44.068	47.652
06/08/2022	47.789	49.515	47.299	49.113
06/09/2022	48.865	50.13	47.118	47.152
06/10/2022	45.519	46.295	43.408	44.485
06/13/2022	42.6	43.501	40.162	40.316
06/14/2022	40.986	41.472	38.629	39.305
06/15/2022	39.86	42.744	39.499	42.022
06/16/2022	40.819	41.285	38.766	39.453
06/17/2022	39.952	42.5	39.952	41.284
06/20/2022	41.506	42.077	41.319	42.034
06/21/2022	41.828	43.514	41.77	42.384
06/22/2022	41.9	45	41.8	43.864
06/23/2022	44.468	47.431	43.109	47.217
06/24/2022	47.677	50.115	47.2	49.709
06/27/2022	50.408	50.891	46.3	48.07
06/28/2022	48	48.857	44.686	45.104
06/29/2022	44.44	44.96	41.88	42.59
06/30/2022	42.15	42.99	39.76	40.22
07/04/2022	40.8	41.4	40.1	40.35
07/05/2022	40.14	44.66	38.7	44.36
07/06/2022	44.55	45.95	42.79	43.06
07/07/2022	42.81	46.04	42.03	45.83
07/08/2022	44.48	47.56	44.25	46.08
07/11/2022	45.23	45.65	41.64	42
07/12/2022	42.29	43.55	41.3	42.15
07/13/2022	40.7	42.99	39.47	41.71
07/14/2022	41.91	42.54	39.92	40.17
07/15/2022	40.92	41.53	39.17	40.7
07/18/2022	41.33	44.25	41.24	42.24
07/19/2022	44.25	44.3	41.45	44.23
07/20/2022	44.08	50.01	43.96	49.66
07/21/2022	49.17	52.41	48.9	52.03
07/22/2022	50.68	51.09	47.33	48.24
07/25/2022	47.95	48.08	45.96	47.11
07/26/2022	41.03	41.08	39.3	40.69
07/27/2022	40.54	45.6	40.3	45.17
07/28/2022	44.47	46.39	43.23	46.05
07/29/2022	45.22	47.03	43.29	44.61
08/02/2022	45.81	50.07	45.74	48.6
08/03/2022	49.18	54.1	49.17	53.85
08/04/2022	53.91	54.75	51.68	52.75
08/05/2022	51.11	54.99	50.68	52.74
08/08/2022	53.28	54.53	50.54	51.11
08/09/2022	49.81	49.98	46.83	47.29
08/10/2022	50.57	52.18	48.61	51.9
08/11/2022	54.68	57.85	50.64	51.66
08/12/2022	52.88	53.11	50.68	52
08/15/2022	51.59	53.05	50.19	51.44
08/16/2022	51.51	51.85	48.43	50.84
08/17/2022	50.05	50.4	47.89	48.13
08/18/2022	48.15	48.3	46.5	47.73
08/19/2022	46.91	47.26	44.3	44.43
08/22/2022	43.43	44.22	42.47	43.25
08/23/2022	43.02	43.79	42.01	42.06
08/24/2022	42.62	44.44	42.23	43.18
08/25/2022	43.67	44.88	43.1	44.38
08/26/2022	44.37	44.69	41.5	42.23
08/29/2022	41.33	43.18	41.33	41.55
08/30/2022	42.29	42.87	40.02	41.09
08/31/2022	41.94	43.73	41.14	41.58
09/01/2022	40.78	41.23	39.27	41.15
09/02/2022	41.78	41.94	39.26	39.54
09/06/2022	39.84	39.86	38.19	39.25
09/07/2022	39.56	40.86	38.72	40.61
09/08/2022	40.03	41.92	39.33	41.83
09/09/2022	42.35	45.47	42.29	45.31
09/12/2022	45.15	46.46	44.93	45.66
09/13/2022	42.9	43.84	42.37	43.12
09/14/2022	42.98	44.44	42.05	44.36
09/15/2022	43.76	45.85	43.47	44.8
09/16/2022	43.3	43.64	41.54	42.16
09/19/2022	41.5	43.76	41.5	43.62
09/20/2022	43.05	43.2	41.19	41.35
09/21/2022	41.47	43.33	40.84	41.09
09/22/2022	40.66	41.14	38.24	38.52
09/23/2022	38.2	39.25	37.49	39.1
09/26/2022	38.95	40.76	38.78	38.81
09/27/2022	39.8	40.23	38.06	38.32
09/28/2022	38.27	40	37.91	39.86
09/29/2022	38.93	39.07	36.38	36.68
09/30/2022	36.59	38.58	36.25	37.19
10/03/2022	37.42	38.47	36.3	37.8
10/04/2022	39.65	43.1	39.59	42.61
10/05/2022	41.54	42.57	41.07	41.96
10/06/2022	41.78	42.52	40.85	41.32
10/07/2022	40	40.01	37.03	37.35
10/11/2022	36.5	36.57	34.53	35.37
10/12/2022	35.36	36.5	34.84	35.93
10/13/2022	33.86	36.5	33	36.11
10/14/2022	37.2	37.69	36.1	36.22
10/17/2022	37.76	38.4	37.23	38.12
10/18/2022	39.99	40.75	39.11	39.52
10/19/2022	39.1	39.37	38.37	39.04
10/20/2022	39.02	42.25	38.98	40.94
10/21/2022	40	40.59	38.56	40.54
10/24/2022	40.3	40.32	38.3	39.49
10/25/2022	39.88	41.09	39.8	40.63
10/26/2022	39.68	41.98	38.77	39.46
10/27/2022	41.98	46.8	41.89	46.22
10/28/2022	46	47.27	44.36	46.55
10/31/2022	46.55	49.33	46.32	46.71
11/01/2022	48	48.65	47.4	47.43
11/02/2022	47.56	49.18	45.9	45.97
11/03/2022	45.41	48.25	45.31	46.38
11/04/2022	46.95	47.35	42.31	43.33
11/07/2022	43.99	44.4	42.52	43.51
11/08/2022	43.94	44.53	42.55	44.09
11/09/2022	43.52	43.53	41.16	41.77
11/10/2022	45.31	48.84	44.75	48.65
11/11/2022	48.65	54.18	48.06	52.34
11/14/2022	51.84	52.2	50.44	51.12
11/15/2022	53.82	55.49	53.1	53.24
11/16/2022	52.02	52.83	50.4	51.34
11/17/2022	49.93	51.02	49.29	50.26
11/18/2022	51.25	51.33	48.38	49.02
11/21/2022	48.31	48.54	46.67	47.36
11/22/2022	47.07	47.42	46.12	47.2
11/23/2022	47.27	49.45	47.13	49.13
11/24/2022	49.62	50.11	49.53	49.99
11/25/2022	49.07	49.53	48.21	49.18
11/28/2022	52.34	53.99	50.53	51.34
11/29/2022	52.1	54.15	49.92	50.45
11/30/2022	50.39	55.26	50.09	55.26
12/01/2022	55.9	58.7	55.5	58.29
12/02/2022	56.65	60.63	56.55	57.96
12/05/2022	57.55	58.69	54.96	55.46
12/06/2022	55.31	55.64	52.68	53.21
12/07/2022	52.18	53.07	51.3	52.51
12/08/2022	51.57	53.17	49.7	52.49
12/09/2022	52.47	55.09	52.32	52.4
12/12/2022	51.67	52.85	51.25	52.28
12/13/2022	56.7	57.78	52.25	52.55
12/14/2022	52.08	53.4	51.17	51.82
12/15/2022	50.62	51.4	49.23	49.71
12/16/2022	49.4	50.77	48.79	49.4
12/19/2022	49.28	49.5	48.11	48.47
12/20/2022	47.62	50.44	47.52	49.01
12/21/2022	49.45	50.29	48.1	49.26
12/22/2022	48.56	48.58	45.685	47.26
12/23/2022	46.72	47.11	45.17	45.83
12/28/2022	44.92	45.51	44.06	44.4
12/29/2022	44.95	47.92	44.67	47.56
12/30/2022	46.55	47.66	46.27	47.01

Menu

Create your free account now!

SHOP.TO: Shopify Inc. Historical Data

2022 Historical Chart

Average

Low

High