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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 106.9932
CLOSE 107.0754

Low

LOW 72.36

High

HIGH 171.84
DATEOPENHIGHLOWCLOSE
01/02/2024101.97102.1197.1798.39
01/03/202496.3697.4895.1295.92
01/04/202495.6798.8794.3298.11
01/05/202497.78101.0197.7899.58
01/08/2024100.16104100.12103.76
01/09/2024103.24107.51102.93107.29
01/10/2024107.97108.8106.27108.46
01/11/2024108.5110.55106.35108.9
01/12/2024108.32111.04107.94109.13
01/15/2024108.99109.89107.7109.18
01/16/2024108.25110.7107.4109.79
01/17/2024108.12108.7104.91108.5
01/18/2024108.01109.36104.35104.61
01/19/2024104.61107.7102.94107.5
01/22/2024108.78111.19107.33108.26
01/23/2024108.32109.96107.22109.31
01/24/2024110.5111.98109.09109.25
01/25/2024109.65110.21106.87108.49
01/26/2024108.01111.25108109.68
01/29/2024109.7112.06109.61112.03
01/30/2024111.37111.69109.77110.33
01/31/2024108.91109.99107.48107.63
02/01/2024106.78106.86101.5102.7
02/02/2024108.79111.74106.86111.61
02/05/2024110.95111.71108.38110.19
02/06/2024110.14110.86107.7109.97
02/07/2024110.57115.05110.2114.69
02/08/2024114.75123.18114.48118.23
02/09/2024120.94122.72119.59122.11
02/12/2024123123.2119.68119.89
02/13/2024105.6113.23104.47104.85
02/14/2024106.76109.3105.07109.27
02/15/2024108.1113.17107.55113.03
02/16/2024111.08112.86108.4109.62
02/20/2024107.95108.85105.16106.3
02/21/2024104.11105.59100.88102.08
02/22/2024105.59106.4101.02101.18
02/23/2024101.2103.6799.6102.93
02/26/2024103.08105.75103.07104.78
02/27/2024104.58104.95102.66103.67
02/28/2024102.5103.38101.39102.59
02/29/2024103.55104.45101.84103.69
03/01/2024105106.9103.8103.87
03/04/2024103.64103.8100.45102.86
03/05/2024101.45101.7598.699.87
03/06/2024100.58101.5498.7100.07
03/07/2024100.26102.298.8101.4
03/08/2024102.39106.99102.36102.8
03/11/2024101.5102.92100.52101.08
03/12/2024102.54103.51100.84103.02
03/13/2024102.66106.95102.66105.97
03/14/2024105.9107.6104.66106.07
03/15/2024105.63106.9103.86104.48
03/18/2024105.5105.69103.3104.93
03/19/2024104.21106.4102.51105.19
03/20/2024105.39110.09105.04109.69
03/21/2024110.28112.58107.68107.68
03/22/2024107.2109.07106.64107.13
03/25/2024106.42108.07105.63106.48
03/26/2024107108.27105.47106.54
03/27/2024107.9108105.28106.7
03/28/2024106.77107.38104.27104.5
04/01/2024104.91106.72103.58106.15
04/02/2024104.02106.64103.14106.01
04/03/2024106.04107.56101.71102.37
04/04/2024102.5104.03100.96101.37
04/05/2024101.56103.2100.65102.29
04/08/2024101.82102.499.55101
04/09/2024100.82101.8199.95101.65
04/10/202499.5899.8598.0498.46
04/11/202498.4798.8196.6697.89
04/12/202497.3797.8795.3896.43
04/15/202496.2196.7394.2994.51
04/16/202494.4595.8694.0394.92
04/17/202495.7797.9595.295.62
04/18/202495.2497.5793.8595.79
04/19/20249898.594.6595.82
04/22/202496.3697.5595.2596.65
04/23/202497.5101.8897.5101.1
04/24/2024101.81102.4498.3599.01
04/25/202496.7797.795.4996.33
04/26/202497.3698.1896.797.47
04/29/2024100.78101.0897.5299.03
04/30/202499102.496.6396.65
05/01/202496.6698.8194.896.85
05/02/202499.7599.8896.498.49
05/03/2024100.49102.26100.03101.86
05/06/2024102.5106.16101.66105.68
05/07/2024104.81106.5104.32105.75
05/08/202488.588.583.3386.16
05/09/202486.9787.584.485.39
05/10/202485.4685.4980.2180.58
05/13/202480.681.2579.6980.3
05/14/202479.6680.0777.6579.19
05/15/202480.5781.2779.679.98
05/16/202479.7480.3678.778.73
05/17/202478.6979.7177.7679.63
05/21/202479.768077.8377.85
05/22/202480.4782.1279.7380.41
05/23/202480.1680.7478.9779.19
05/24/202478.279.4977.7677.87
05/27/20247878.477.7578.16
05/28/202477.8779.4376.7479.41
05/29/202478.5380.2978.3880.04
05/30/20248080.3879.280.09
05/31/202480.2380.6878.8280.66
06/03/202480.7681.6479.6781.39
06/04/202481.282.9881.0482.97
06/05/202483.6284.4582.6383.84
06/06/202482.3484.0482.3484.01
06/07/202483.8885.1783.384.74
06/10/202484.5187.784.486.82
06/11/202487.9489.0787.1987.82
06/12/202488.269187.9589.89
06/13/202489.9190.3188.2688.89
06/14/202490.7693.6890.1392.94
06/17/202492.5192.5789.0591.33
06/18/202490.590.7987.888.14
06/19/20248888.3487.788.31
06/20/202488.2388.7886.5187.42
06/21/202487.5889.3186.8889.06
06/24/202489.5589.9286.6187.82
06/25/202488.2389.4487.4888.47
06/26/202489.2689.7888.2989.67
06/27/202489.3191.4889.2490.94
06/28/202491.1291.9689.6590.41
07/02/202488.990.488.2290.33
07/03/202490.6391.8790.5291.84
07/04/202492.1692.1691.0691.37
07/05/202491.2492.7590.5692.19
07/08/202492.1392.3991.3291.91
07/09/202491.5492.0789.6690.13
07/10/202490.4190.4288.0389.35
07/11/202489.3289.9888.2489.08
07/12/202489.8989.9488.1188.5
07/15/20248989.0987.4487.82
07/16/202492.395.7691.2395.32
07/17/202492.9393.5187.1888.71
07/18/202490.1590.3786.0486.56
07/19/20248688.0785.7886.76
07/22/202487.587.7584.5786.26
07/23/202486.6287.5786.3486.37
07/24/202485.5886.1581.7481.87
07/25/202481.9584.1480.2682.2
07/26/202484.684.9382.7382.93
07/29/202483.2783.8682.3882.94
07/30/202482.9584.5181.6182
07/31/202483.3785.3483.0784.56
08/01/202485.1685.5879.5280.64
08/02/20247676.472.8175.41
08/06/202473.2375.572.3674.56
08/07/202488.2693.0187.4287.87
08/08/202488.5794.4588.0194.15
08/09/202493.4695.1892.6395.13
08/12/202494.9797.1193.593.9
08/13/202494.5196.0794.3195.84
08/14/202496.2798.3895.8698.22
08/15/2024100.33102.81100.33102.78
08/16/2024102.05103.33101.69102.04
08/19/2024101.98102.52101102.47
08/20/2024102.2103.12101.1101.99
08/21/2024101.95103.6101.88103.54
08/22/2024103.01103.69101.05101.17
08/23/2024101.9103.23101.4102.9
08/26/2024102.4103.59101.03101.1
08/27/2024100.26100.6998.17100.21
08/28/2024100.07100.0896.7497.76
08/29/202498.34100.198.2998.89
08/30/202499.3100.2198.6999.81
09/03/202499.0399.1195.9896.58
09/04/202496.0696.9694.194.9
09/05/202494.3295.8693.7594.74
09/06/20249595.3189.490.89
09/09/202493.0194.2791.1392.4
09/10/202493.2993.591.1492.77
09/11/202493.1997.3592.7497.07
09/12/20249697.7594.6696.84
09/13/202497.4499.797.4498.44
09/16/202498.16100.1597.1799.98
09/17/2024102.75103.05100.2101.27
09/18/2024101.25104.32101.25102.5
09/19/2024105107.59104.11106.74
09/20/2024106.59107.81105.02106.76
09/23/2024107109106.71108.23
09/24/2024108.85109.31106.33107.96
09/25/2024107.73108.74106.53106.89
09/26/2024108.5109.23106.08108.84
09/27/2024108.9109.34107.06107.11
09/30/2024106.31108.54106.01108.35
10/01/2024108.01108.45105.01105.98
10/02/2024105.73107.07105.18106.83
10/03/2024106.19107.31105.28105.98
10/04/2024108.33112.17107.95111.91
10/07/2024111.26111.64109.45110.19
10/08/2024110.67113.57110.67112.76
10/09/2024113.02115.1113.02114.4
10/10/2024113.51115.04113.3113.81
10/11/2024113115.93112.6114.59
10/15/2024115.33115.69111.15112.98
10/16/2024112.98113.23110.69112.52
10/17/2024114114.66111.87112.65
10/18/2024113.5114.46113.22114.2
10/21/2024113.4115.09112.57114.35
10/22/2024112.91114.13112.14112.79
10/23/2024112.41113.35109.6110.18
10/24/2024110.6111.22109.27110.57
10/25/2024110.63112.2109.45109.84
10/28/2024110.44111.33110.18110.97
10/29/2024110.39112.41110.15112.05
10/30/2024111.44112.03110.39111.25
10/31/2024110.55111.79107.53108.92
11/01/2024110111.23108.54110.26
11/04/2024109.76109.98108109.06
11/05/2024108.87110.78108.5110.14
11/06/2024113.99114.45111.7114.22
11/07/2024114.61118.88114.31118.68
11/08/2024118.9121.4118.54121.25
11/11/2024124128.26123.73125.37
11/12/2024149.5159.55147.26152.26
11/13/2024149.6161.86148.36161.2
11/14/2024160.8161.1152.86153.43
11/15/2024150.5153.36148.4152.87
11/18/2024153.2153.58148.39148.49
11/19/2024145.72147.18144.28145.99
11/20/2024146.71146.92143.76145.34
11/21/2024144.81150.87144.03148.81
11/22/2024149.6150.02147.29149.48
11/25/2024152157.17151.86155.26
11/26/2024153.75160.34153.75157.67
11/27/2024156.5158.18155.76157.8
11/28/2024157.71158.86157.56158.27
11/29/2024158.34162.99157.9161.84
12/02/2024162.11162.95156.45158.67
12/03/2024158.15159.6156.23157.47
12/04/2024158.83162.83157.88159.63
12/05/2024159.21161.91158.49160.08
12/06/2024164.57170.75164.14167.55
12/09/2024167.5167.71161.06163.42
12/10/2024162.4165.38159.68160.81
12/11/2024164.02166.93161.55166.31
12/12/2024165.01167.8163.65164.17
12/13/2024164.52165.68161.56163.22
12/16/2024164.89166.55163.42165.32
12/17/2024164.23171.54164.16170.88
12/18/2024169.58171.84158.12158.36
12/19/2024159.8159.84151.86154.09
12/20/2024152.16157.85150.37156.72
12/23/2024156.15158.48155.1157.05
12/24/2024157.14159.5156.09159.5
12/27/2024157.35158.1153.66156.03
12/30/2024151.84153.97150.81153.2
12/31/2024153.76154.55151.69152.99