Shopify Inc (TSX: SHOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	64.11	66.32	64.00	65.57	4,687,252	+2.36(+3.73%)
Jan 30, 2023	66.11	66.28	63.15	63.21	4,995,595	-3.45(-5.18%)
Jan 27, 2023	63.56	66.75	63.50	66.66	4,237,573	+2.24(+3.48%)
Jan 26, 2023	65.00	65.89	62.09	64.42	6,308,985	+1.08(+1.71%)
Jan 25, 2023	59.90	64.60	59.40	63.34	8,521,001	+6.25(+10.95%)
Jan 24, 2023	58.02	59.75	56.66	57.09	4,397,507	-1.82(-3.09%)
Jan 23, 2023	56.35	59.00	56.14	58.91	5,404,743	+4.75(+8.77%)
Jan 20, 2023	52.00	54.17	51.45	54.16	3,801,517	+2.87(+5.60%)
Jan 19, 2023	51.60	53.12	51.17	51.29	4,192,794	-1.60(-3.03%)
Jan 18, 2023	54.20	54.91	52.79	52.89	4,863,188	-0.64(-1.20%)
Jan 17, 2023	52.52	53.90	51.02	53.53	3,907,537	+1.37(+2.63%)
Jan 16, 2023	52.35	52.80	52.12	52.16	657,057	+0.07(+0.13%)
Jan 13, 2023	48.05	52.30	47.96	52.09	4,535,238	+2.98(+6.07%)
Jan 12, 2023	49.79	49.98	47.78	49.11	5,442,347	+0.19(+0.39%)
Jan 11, 2023	49.43	50.14	48.04	48.92	5,545,157	-0.09(-0.18%)
Jan 10, 2023	49.61	50.06	48.37	49.01	3,535,170	-0.80(-1.61%)
Jan 09, 2023	50.49	51.50	49.76	49.81	3,927,596	+0.25(+0.50%)
Jan 06, 2023	48.89	50.05	47.40	49.56	3,783,011	+0.73(+1.49%)
Jan 05, 2023	49.37	49.80	47.91	48.83	4,200,247	-1.78(-3.52%)
Jan 04, 2023	49.16	50.91	48.41	50.61	4,293,233	+1.82(+3.73%)
Jan 03, 2023	48.79	49.64	47.21	48.79	4,362,900	+1.78(+3.79%)
Dec 30, 2022				47.01	0	-0.55(-1.16%)
Dec 29, 2022	44.95	47.92	44.67	47.56	3,258,546	+3.16(+7.12%)
Dec 28, 2022	44.92	45.51	44.06	44.40	3,769,836	-1.43(-3.12%)
Dec 23, 2022				45.83	0	-1.43(-3.03%)
Dec 22, 2022	48.56	48.58	45.69	47.26	5,053,743	-2.00(-4.06%)
Dec 21, 2022	49.45	50.29	48.10	49.26	5,571,625	+0.25(+0.51%)
Dec 20, 2022	47.62	50.44	47.52	49.01	4,489,759	+0.54(+1.11%)
Dec 19, 2022	49.28	49.50	48.11	48.47	2,479,149	-0.93(-1.88%)
Dec 16, 2022	49.40	50.77	48.79	49.40	9,614,126	-0.31(-0.62%)
Dec 15, 2022	50.62	51.40	49.23	49.71	4,456,363	-2.11(-4.07%)
Dec 14, 2022	52.08	53.40	51.17	51.82	4,451,419	-0.73(-1.39%)
Dec 13, 2022	56.70	57.78	52.25	52.55	5,378,072	+0.27(+0.52%)
Dec 12, 2022	51.67	52.85	51.25	52.28	4,021,020	-0.12(-0.23%)
Dec 09, 2022	52.47	55.09	52.32	52.40	3,031,371	-0.09(-0.17%)
Dec 08, 2022	51.57	53.17	49.70	52.49	3,524,307	-0.02(-0.04%)
Dec 07, 2022	52.18	53.07	51.30	52.51	4,114,692	-0.70(-1.32%)
Dec 06, 2022	55.31	55.64	52.68	53.21	6,389,782	-2.25(-4.06%)
Dec 05, 2022	57.55	58.69	54.96	55.46	3,376,838	-2.50(-4.31%)
Dec 02, 2022	56.65	60.63	56.55	57.96	6,945,515	-0.33(-0.57%)
Dec 01, 2022	55.90	58.70	55.50	58.29	5,235,430	+3.03(+5.48%)
Nov 30, 2022	50.39	55.26	50.09	55.26	9,887,522	+4.81(+9.53%)
Nov 29, 2022	52.10	54.15	49.92	50.45	5,573,517	-0.89(-1.73%)
Nov 28, 2022	52.34	53.99	50.53	51.34	4,356,292	+2.16(+4.39%)
Nov 25, 2022	49.07	49.53	48.21	49.18	2,149,500	-0.81(-1.62%)
Nov 24, 2022	49.62	50.11	49.53	49.99	732,552	+0.86(+1.75%)
Nov 23, 2022	47.27	49.45	47.13	49.13	3,368,188	+1.93(+4.09%)
Nov 22, 2022	47.07	47.42	46.12	47.20	2,611,474	-0.16(-0.34%)
Nov 21, 2022	48.31	48.54	46.67	47.36	3,740,160	-1.66(-3.39%)
Nov 18, 2022	51.25	51.33	48.38	49.02	5,080,367	-1.24(-2.47%)
Nov 17, 2022	49.93	51.02	49.29	50.26	3,153,687	-1.08(-2.10%)
Nov 16, 2022	52.02	52.83	50.40	51.34	4,527,630	-1.90(-3.57%)
Nov 15, 2022	53.82	55.49	53.10	53.24	5,497,617	+2.12(+4.15%)
Nov 14, 2022	51.84	52.20	50.44	51.12	3,961,888	-1.22(-2.33%)
Nov 11, 2022	48.65	54.18	48.06	52.34	5,415,216	+3.69(+7.58%)
Nov 10, 2022	45.31	48.84	44.75	48.65	5,330,644	+6.88(+16.47%)
Nov 09, 2022	43.52	43.53	41.16	41.77	3,205,855	-2.32(-5.26%)
Nov 08, 2022	43.94	44.53	42.55	44.09	3,798,680	+0.58(+1.33%)
Nov 07, 2022	43.99	44.40	42.52	43.51	2,556,860	+0.18(+0.42%)
Nov 04, 2022	46.95	47.35	42.31	43.33	5,155,525	-3.05(-6.58%)
Nov 03, 2022	45.41	48.25	45.31	46.38	3,305,866	+0.41(+0.89%)
Nov 02, 2022	47.56		45.90	45.97	6,448,954	-1.46(-3.08%)