Shopify Inc (TSX: SHOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	87.50	90.33	85.65	89.89	6,432,969	+8.68(+10.69%)
Aug 30, 2023	79.40	81.23	79.03	81.21	3,852,016	+1.44(+1.81%)
Aug 29, 2023	76.78	80.17	76.38	79.77	4,093,659	+3.13(+4.08%)
Aug 28, 2023	76.50	77.09	75.73	76.64	1,860,616	+1.07(+1.42%)
Aug 25, 2023	75.33	76.89	73.74	75.57	2,434,135	+0.25(+0.33%)
Aug 24, 2023	77.40	77.54	74.55	75.32	2,606,165	-1.51(-1.97%)
Aug 23, 2023	73.64	77.15	73.58	76.83	3,067,989	+3.63(+4.96%)
Aug 22, 2023	73.82	74.55	73.00	73.20	2,613,393	+0.14(+0.19%)
Aug 21, 2023	72.36	73.42	71.74	73.06	2,447,806	+1.08(+1.50%)
Aug 18, 2023	70.00	72.12	69.45	71.98	2,695,131	-0.08(-0.11%)
Aug 17, 2023	75.10	75.58	71.51	72.06	3,340,032	-2.85(-3.80%)
Aug 16, 2023	74.33	75.72	73.52	74.91	3,605,794	+0.21(+0.28%)
Aug 15, 2023	74.88	75.67	73.85	74.70	3,759,253	-0.67(-0.89%)
Aug 14, 2023	73.49	75.38	73.25	75.37	2,329,459	+1.08(+1.45%)
Aug 11, 2023	75.06	75.29	73.57	74.29	1,870,540	-1.63(-2.15%)
Aug 10, 2023	75.37	76.57	74.44	75.92	2,978,013	+1.81(+2.44%)
Aug 09, 2023	75.38	76.66	74.05	74.11	2,854,588	-1.22(-1.62%)
Aug 08, 2023	76.07	77.32	74.89	75.33	3,362,407	-2.19(-2.83%)
Aug 04, 2023				77.52	0	-1.37(-1.74%)
Aug 03, 2023	82.62	85.75	77.84	78.89	4,887,435	-4.50(-5.40%)
Aug 02, 2023	87.40	88.19	82.71	83.39	7,118,940	-6.23(-6.95%)
Aug 01, 2023	88.50	89.85	87.20	89.62	3,241,555	+0.54(+0.61%)
Jul 31, 2023	88.43	90.04	88.30	89.08	2,938,136	+1.68(+1.92%)
Jul 28, 2023	85.99	87.64	85.84	87.40	2,783,357	+2.74(+3.24%)
Jul 27, 2023	87.40	89.43	84.13	84.66	4,036,951	-0.74(-0.87%)
Jul 26, 2023	85.29	87.05	84.46	85.40	2,866,035	-0.22(-0.26%)
Jul 25, 2023	87.20	87.70	85.58	85.62	2,292,597	-1.53(-1.76%)
Jul 24, 2023	88.42	89.35	86.19	87.15	2,443,407	+0.44(+0.51%)
Jul 21, 2023	87.44	88.01	86.19	86.71	2,245,130	+0.50(+0.58%)
Jul 20, 2023	88.50	89.79	85.70	86.21	5,105,567	-3.70(-4.12%)
Jul 19, 2023	89.38	91.00	88.77	89.91	3,234,939	+1.34(+1.51%)
Jul 18, 2023	90.08	90.60	86.30	88.57	5,710,137	-2.06(-2.27%)
Jul 17, 2023	90.63	92.07	89.60	90.63	2,540,303	+0.08(+0.09%)
Jul 14, 2023	92.75	93.83	90.48	90.55	3,624,032	-1.69(-1.83%)
Jul 13, 2023	88.24	92.41	88.00	92.24	4,783,128	+5.33(+6.13%)
Jul 12, 2023	85.04	86.92	83.97	86.91	4,203,905	+3.31(+3.96%)
Jul 11, 2023	82.69	83.93	82.39	83.60	2,673,440	+1.41(+1.72%)
Jul 10, 2023	81.50	82.37	80.36	82.19	2,087,344	+0.29(+0.35%)
Jul 07, 2023	82.68	84.20	81.82	81.90	3,731,119	-0.75(-0.91%)
Jul 06, 2023	83.95	84.27	81.89	82.65	4,817,773	-2.92(-3.41%)
Jul 05, 2023	85.55	85.94	83.65	85.57	2,930,048	-0.74(-0.86%)
Jul 04, 2023	85.90	86.47	85.87	86.31	627,111	+0.69(+0.81%)
Jun 30, 2023				85.62	0	+1.16(+1.37%)
Jun 29, 2023	86.11	86.14	83.77	84.46	2,269,435	-1.19(-1.39%)
Jun 28, 2023	84.70	87.92	83.94	85.65	2,708,606	+1.55(+1.84%)
Jun 27, 2023	83.91	85.04	82.87	84.10	2,345,089	+0.95(+1.14%)
Jun 26, 2023	83.48	85.50	83.05	83.15	2,139,170	-0.96(-1.14%)
Jun 23, 2023	82.03	84.30	81.37	84.11	2,445,179	+0.64(+0.77%)
Jun 22, 2023	82.34	84.27	81.74	83.47	2,847,689	+0.31(+0.37%)
Jun 21, 2023	84.74	85.64	81.63	83.16	2,728,081	-1.87(-2.20%)
Jun 20, 2023	86.00	88.12	83.93	85.03	3,087,379	-0.50(-0.58%)
Jun 19, 2023	85.50	85.94	85.20	85.53	269,531	+0.00(+0.00%)
Jun 16, 2023	88.55	89.02	85.10	85.53	8,106,176	-1.91(-2.18%)
Jun 15, 2023	87.00	87.65	85.00	87.44	3,399,083	-0.41(-0.47%)
Jun 14, 2023	85.09	88.35	84.95	87.85	3,372,058	+2.86(+3.37%)
Jun 13, 2023	88.06	88.64	84.26	84.99	3,190,301	-1.97(-2.27%)
Jun 12, 2023	82.90	87.75	82.81	86.96	3,733,624	+5.08(+6.20%)
Jun 09, 2023	79.70	82.96	79.66	81.88	3,397,194	+2.71(+3.42%)
Jun 08, 2023	79.15	81.71	77.54	79.17	4,415,074	-0.50(-0.63%)
Jun 07, 2023	85.79	86.44	79.35	79.67	5,581,371	-5.68(-6.65%)
Jun 06, 2023	83.00	85.86	81.71	85.35	4,414,486	+4.79(+5.95%)
Jun 05, 2023	77.91	81.67	77.67	80.56	3,399,627	+2.31(+2.95%)
Jun 02, 2023	79.25	80.20	77.80	78.25	2,750,203	+0.37(+0.48%)