Shopify Inc (S2HO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -14.128440367 | 5.45 | 5.45 | 4.44 | 118481 | 4.87658216 | DR |
| 4 | -1.32 | -22 | 6 | 6.26 | 4.44 | 45953 | 5.13084677 | DR |
| 12 | -1.25 | -21.0792580101 | 5.93 | 6.26 | 4.44 | 40670 | 5.46149806 | DR |
| 26 | 1.27 | 37.2434017595 | 3.41 | 6.26 | 3.28 | 31517 | 5.24660928 | DR |
| 52 | 1.61 | 52.4429967427 | 3.07 | 6.26 | 2.35 | 35203 | 3.87430757 | DR |
| 156 | 2.37099997 | 102.685142451 | 2.30900003 | 6.26 | 1.06 | 64826 | 2.35698113 | DR |
| 260 | -0.79000008 | -14.442414414 | 5.47000008 | 8.10000012 | 1.06 | 50869 | 2.39980221 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 4.5199999 | -0.01 | -0.22 | 4.58 | 4.58 | 4.46 | 10549 |
| 1741642140 | 4.53 | -0.24 | -5.03 | 4.74 | 4.74 | 4.44 | 41165 |
| 1741382940 | 4.7699999 | -0.14 | -2.85 | 4.91 | 4.96 | 4.64 | 32943 |
| 1741296540 | 4.91 | -0.2 | -3.91 | 4.97 | 5.18 | 4.85 | 484886 |
| 1741210140 | 5.11 | -0.29 | -5.37 | 5.45 | 5.45 | 4.92 | 22860 |
| 1740778200 | 5.4 | -0.03 | -0.55 | 5.49 | 5.49 | 5.2 | 49869 |
| 1740691740 | 5.43 | -0.08 | -1.45 | 5.39 | 5.58 | 5.39 | 1896 |
| 1740605400 | 5.51 | 0.16 | 2.99 | 5.41 | 5.53 | 5.37 | 8051 |
| 1740519000 | 5.35 | -0.21 | -3.78 | 5.44 | 5.5199999 | 5.19 | 6842 |
| 1740432540 | 5.5599999 | 0.02 | 0.36 | 5.6 | 5.6 | 5.25 | 27364 |
| 1740173400 | 5.54 | -0.34 | -5.78 | 5.93 | 5.95 | 5.54 | 5094 |
| 1740087000 | 5.88 | -0.09 | -1.51 | 5.95 | 6.0599999 | 5.75 | 8147 |
| 1740000540 | 5.97 | -0.11 | -1.81 | 6.16 | 6.16 | 5.89 | 3148 |
| 1739914140 | 6.08 | 0.2 | 3.40 | 6.0199999 | 6.14 | 5.86 | 22232 |
| 1739827800 | 5.88 | -0.17 | -2.81 | 6.05 | 6.26 | 5.83 | 16530 |
| 1739568600 | 6.05 | -0.08 | -1.31 | 6.2 | 6.2 | 5.94 | 9432 |
| 1739482140 | 6.13 | 0.31 | 5.33 | 5.74 | 6.13 | 5.74 | 47998 |
| 1739395740 | 5.82 | -0.19 | -3.16 | 6 | 6 | 5.6 | 28152 |
| 1739309400 | 6.01 | 0.27 | 4.70 | 5.8 | 6.01 | 5.51 | 282100 |
| 1739222940 | 5.74 | 0.09 | 1.59 | 5.74 | 5.9 | 5.74 | 268730 |
| 1738963800 | 5.65 | -0.06 | -1.05 | 5.72 | 5.72 | 5.6 | 44163 |
| 1738877340 | 5.71 | -0.17 | -2.89 | 5.95 | 5.95 | 5.6 | 10906 |
| 1738790940 | 5.88 | 0.17 | 2.98 | 5.71 | 5.88 | 5.71 | 17006 |
| 1738704600 | 5.71 | 0.14 | 2.51 | 5.63 | 5.78 | 5.59 | 20005 |
| 1738618200 | 5.57 | -0.06 | -1.07 | 5.57 | 5.61 | 5.38 | 31645 |
| 1738358940 | 5.63 | -0.13 | -2.26 | 5.76 | 5.93 | 5.63 | 52207 |
| 1738272540 | 5.76 | 0.34 | 6.27 | 5.7 | 5.85 | 5.53 | 6200 |
| 1738186200 | 5.42 | -0.29 | -5.08 | 5.38 | 5.7 | 5.38 | 744 |
| 1738099740 | 5.71 | 0.48 | 9.18 | 5.29 | 5.7699999 | 5.29 | 14607 |
| 1738013340 | 5.23 | -0.02 | -0.38 | 5.14 | 5.3 | 5.1 | 3299 |
| 1737754200 | 5.25 | 0.05 | 0.96 | 5.14 | 5.34 | 5.14 | 2950 |
| 1737667740 | 5.2 | -0.04 | -0.76 | 5.13 | 5.2699999 | 5.13 | 959 |
| 1737581400 | 5.24 | -0.06 | -1.13 | 5.35 | 5.35 | 5.14 | 6401 |
| 1737495000 | 5.3 | 0.01 | 0.19 | 5.18 | 5.35 | 5.18 | 5802 |
| 1737408600 | 5.29 | 0.1 | 1.93 | 5.19 | 5.3 | 5.12 | 3483 |
| 1737149400 | 5.19 | -0.01 | -0.19 | 5.26 | 5.3099999 | 5.08 | 2883 |
| 1737062940 | 5.2 | -0.15 | -2.80 | 5.38 | 5.38 | 5.2 | 2804 |
| 1736976540 | 5.35 | 0.28 | 5.52 | 5.13 | 5.35 | 5.13 | 1529 |
| 1736890140 | 5.07 | 0.06 | 1.20 | 5.13 | 5.24 | 5.01 | 4443 |
| 1736803740 | 5.01 | -0.14 | -2.72 | 5.11 | 5.18 | 5.01 | 4492 |
| 1736544540 | 5.15 | -0.25 | -4.63 | 5.4 | 5.44 | 5.09 | 18190 |
| 1736458140 | 5.4 | 0 | 0.00 | 5.46 | 5.53 | 5.4 | 6718 |
| 1736371740 | 5.4 | -0.03 | -0.55 | 5.47 | 5.47 | 5.26 | 168433 |
| 1736285400 | 5.43 | -0.31 | -5.40 | 5.62 | 5.82 | 5.33 | 154563 |
| 1736198940 | 5.74 | 0.19 | 3.42 | 5.55 | 5.8099999 | 5.4 | 7245 |
| 1735939740 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.63 | 5.33 | 37773 |
| 1735853400 | 5.5199999 | 0.01 | 0.18 | 5.39 | 5.54 | 5.15 | 35863 |
| 1735594200 | 5.51 | -0.07 | -1.25 | 5.63 | 5.75 | 5.38 | 5289 |
| 1735334940 | 5.58 | -0.08 | -1.41 | 5.54 | 5.75 | 5.53 | 1855 |
| 1735248540 | 5.66 | 0.02 | 0.35 | 5.7 | 5.71 | 5.6 | 15167 |
| 1734989340 | 5.64 | 0.11 | 1.99 | 5.41 | 5.69 | 5.41 | 15079 |
| 1734730200 | 5.53 | 0.02 | 0.36 | 5.38 | 5.54 | 5.29 | 2506 |
| 1734643800 | 5.51 | -0.26 | -4.51 | 5.83 | 5.83 | 5.42 | 19393 |
| 1734557400 | 5.7699999 | -0.29 | -4.79 | 5.93 | 6.19 | 5.7699999 | 59339 |
| 1734470940 | 6.0599999 | 0.15 | 2.54 | 5.79 | 6.12 | 5.79 | 12459 |
| 1734384540 | 5.91 | 0.11 | 1.90 | 5.69 | 5.92 | 5.69 | 3662 |
| 1734125340 | 5.8 | 0.02 | 0.35 | 5.78 | 5.83 | 5.75 | 6579 |
| 1734039000 | 5.78 | -0.06 | -1.03 | 5.72 | 5.9 | 5.72 | 1912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
