Shopify Inc (NY: SHOP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.87	42.87	42.87	0	-0.23(-0.53%)
Dec 29, 2016	43.39	43.90	42.52	43.10	532,616	-0.12(-0.28%)
Dec 28, 2016	43.53	44.24	42.83	43.22	869,219	-0.42(-0.96%)
Dec 27, 2016	41.54	43.80	41.52	43.64	751,573	+2.30(+5.56%)
Dec 23, 2016		41.34	41.34	41.34	0	+1.17(+2.91%)
Dec 22, 2016	40.80	40.91	39.85	40.17	502,563	-0.63(-1.54%)
Dec 21, 2016	41.52	41.52	40.64	40.80	649,493	-0.62(-1.50%)
Dec 20, 2016	41.87	41.96	41.10	41.42	515,635	-0.45(-1.07%)
Dec 19, 2016	42.35	42.88	41.75	41.87	521,796	-0.18(-0.43%)
Dec 16, 2016	42.50	42.62	41.89	42.05	446,044	-0.36(-0.85%)
Dec 15, 2016	41.62	42.83	41.35	42.41	703,717	+0.66(+1.58%)
Dec 14, 2016	42.31	42.52	41.38	41.75	534,288	-0.52(-1.23%)
Dec 13, 2016	42.01	42.73	41.90	42.27	547,923	+0.23(+0.55%)
Dec 12, 2016	42.75	42.87	41.87	42.04	505,568	-0.18(-0.43%)
Dec 09, 2016	43.00	43.67	41.78	42.22	713,100	-0.41(-0.96%)
Dec 08, 2016	41.09	42.99	40.54	42.63	1,115,494	+1.91(+4.69%)
Dec 07, 2016	41.17	41.21	40.05	40.72	535,315	-0.18(-0.44%)
Dec 06, 2016	40.95	41.42	40.19	40.90	394,586	+0.33(+0.81%)
Dec 05, 2016	39.47	41.23	39.47	40.57	889,877	+1.52(+3.89%)
Dec 02, 2016	39.73	40.38	38.69	39.05	1,277,933	-0.62(-1.56%)
Dec 01, 2016	41.81	42.06	39.62	39.67	1,117,519	-2.00(-4.80%)
Nov 30, 2016	43.07	43.25	41.59	41.67	820,505	-0.92(-2.16%)
Nov 29, 2016	42.88	43.20	42.35	42.59	445,243	+0.10(+0.24%)
Nov 28, 2016	43.71	43.75	42.32	42.49	500,581	-0.78(-1.80%)
Nov 25, 2016	43.46	43.68	43.05	43.27	207,067	+0.22(+0.51%)
Nov 23, 2016		43.05	43.05	43.05	0	+0.09(+0.21%)
Nov 22, 2016	44.83	45.23	42.55	42.96	1,699,263	-1.93(-4.30%)
Nov 21, 2016	44.02	45.45	43.76	44.89	1,271,967	+0.84(+1.91%)
Nov 18, 2016	42.49	44.24	42.09	44.05	1,424,480	+2.03(+4.83%)
Nov 17, 2016	41.08	41.98	40.36	42.02	1,161,714	+1.66(+4.11%)
Nov 16, 2016	39.89	40.73	39.45	40.36	564,199	+0.44(+1.10%)
Nov 15, 2016	37.98	40.36	37.90	39.92	941,690	+2.02(+5.33%)
Nov 14, 2016	39.95	39.95	37.74	37.90	1,178,655	-1.76(-4.44%)
Nov 11, 2016	39.88	40.05	38.92	39.66	891,355	-0.43(-1.07%)
Nov 10, 2016	40.73	41.54	39.50	40.09	939,402	-0.49(-1.21%)
Nov 09, 2016	39.79	41.13	39.53	40.58	1,086,133	-0.77(-1.86%)
Nov 08, 2016	40.14	41.56	39.77	41.35	800,479	+1.20(+2.99%)
Nov 07, 2016	40.47	40.47	39.54	40.15	824,807	+1.00(+2.55%)
Nov 04, 2016	40.18	40.67	38.97	39.15	935,849	-1.26(-3.12%)
Nov 03, 2016	42.95	43.35	38.75	40.41	2,553,749	-3.16(-7.25%)
Nov 02, 2016	42.00	45.18	41.84	43.57	2,151,035	+2.79(+6.84%)
Nov 01, 2016	41.31	41.89	40.69	40.78	937,173	-0.67(-1.62%)
Oct 31, 2016	41.03	41.75	40.86	41.45	655,697	+0.61(+1.49%)
Oct 28, 2016	41.31	41.62	40.83	40.84	814,152	-0.51(-1.23%)
Oct 27, 2016	43.13	43.58	41.34	41.35	602,575	-1.68(-3.90%)
Oct 26, 2016	43.31	43.69	42.88	43.03	683,777	-0.46(-1.06%)
Oct 25, 2016	44.21	44.21	43.15	43.49	456,751	-0.37(-0.84%)
Oct 24, 2016	43.75	44.24	43.55	43.86	331,349	+0.38(+0.87%)
Oct 21, 2016	42.72	43.67	42.72	43.48	330,617	+0.33(+0.76%)
Oct 20, 2016	43.41	43.50	42.80	43.15	248,091	-0.24(-0.55%)
Oct 19, 2016	42.53	44.24	42.42	43.39	502,144	+0.91(+2.14%)
Oct 18, 2016	42.55	42.64	42.14	42.48	230,789	+0.46(+1.09%)
Oct 17, 2016	42.21	42.75	41.69	42.02	444,975	-0.80(-1.87%)
Oct 14, 2016	42.47	43.63	42.15	42.82	501,272	+0.73(+1.73%)
Oct 13, 2016	42.00	42.33	40.15	42.09	919,755	-0.30(-0.71%)
Oct 12, 2016	42.12	42.73	41.67	42.39	338,075	+0.09(+0.21%)
Oct 11, 2016	44.37	44.37	41.91	42.30	556,125	-1.43(-3.27%)
Oct 10, 2016	44.87	45.00	43.53	43.73	430,828	-0.63(-1.42%)
Oct 07, 2016	44.07	44.54	43.51	44.36	735,420	+0.68(+1.56%)
Oct 06, 2016	43.94	43.94	43.21	43.68	313,094	-0.09(-0.21%)
Oct 05, 2016	43.82	44.30	43.26	43.77	493,042	+0.36(+0.83%)
Oct 04, 2016	43.67	44.09	43.14	43.41	560,514	+0.38(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.