Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Shopify Inc. (SHOPN.MX)

1,800.00
+148.79
+(9.01%)
At close: April 23 at 12:25:12 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251,781.001,800.001,781.001,800.001,800.00635
Apr 22, 20251,620.001,675.001,620.001,651.211,651.216,044
Apr 21, 20251,593.001,600.001,593.001,600.001,600.00108
Apr 16, 20251,674.001,700.001,635.001,655.001,655.00740
Apr 14, 20251,684.501,684.501,663.001,663.001,663.001,271
Apr 11, 20251,620.001,675.001,620.001,675.001,675.00700
Apr 10, 20251,725.001,740.001,700.001,720.001,720.006,947
Apr 9, 20251,606.001,851.001,575.001,841.891,841.892,306
Apr 8, 20251,759.851,759.851,603.701,605.001,605.002,726
Apr 7, 20251,535.001,668.301,525.001,632.001,632.00398
Apr 4, 20251,641.001,641.001,458.001,546.001,546.0018,055
Apr 3, 20251,950.001,950.001,625.001,633.361,633.363,101
Apr 2, 20252,035.922,070.002,028.652,029.002,029.006,566
Apr 1, 20252,000.002,007.501,987.001,993.971,993.974,504
Mar 28, 20252,007.002,007.001,958.811,964.341,964.34348
Mar 27, 20252,080.002,085.002,080.002,085.002,085.00148
Mar 26, 20252,082.902,085.282,082.902,085.282,085.284,256
Mar 25, 20252,194.502,204.692,194.502,204.692,204.69145
Mar 24, 20252,210.002,210.002,194.502,194.502,194.501,361
Mar 21, 20252,073.002,110.002,073.002,108.672,108.671,152
Mar 20, 20252,101.002,101.002,038.002,050.002,050.002,820
Mar 19, 20251,984.002,065.501,984.002,041.002,041.005,132
Mar 18, 20251,884.001,884.001,872.001,872.001,872.0061
Mar 14, 20251,902.001,902.001,868.301,868.301,868.30193
Mar 13, 20251,859.001,860.001,821.001,821.001,821.00597
Mar 12, 20251,960.001,960.001,960.001,960.001,960.001,930
Mar 11, 20251,890.021,905.001,890.021,901.001,901.0079
Mar 10, 20251,886.971,906.001,875.001,889.001,889.0013,806
Mar 7, 20252,070.002,070.001,920.011,988.501,988.505,137
Mar 6, 20252,200.002,200.002,081.302,090.002,090.0090
Mar 5, 20252,099.002,099.002,089.502,089.502,089.50413
Mar 4, 20252,118.002,150.002,055.002,099.002,099.001,176
Mar 3, 20252,305.002,350.772,189.002,194.562,194.56456
Feb 28, 20252,257.002,264.002,257.002,264.002,264.00740
Feb 27, 20252,330.002,330.002,317.762,317.762,317.7653
Feb 26, 20252,320.002,335.002,290.442,323.352,323.35177
Feb 25, 20252,198.002,220.002,198.002,216.002,216.00644
Feb 24, 20252,300.002,377.002,300.002,377.002,377.00353
Feb 21, 20252,492.002,552.692,366.402,366.402,366.40437
Feb 20, 20252,506.002,506.002,480.002,492.002,492.0062
Feb 19, 20252,599.962,601.002,599.962,601.002,601.0038
Feb 18, 20252,600.002,600.002,501.212,600.002,600.003,512
Feb 14, 20252,500.002,598.002,500.002,598.002,598.0036
Feb 13, 20252,463.002,608.002,463.002,605.002,605.007,017
Feb 12, 20252,468.102,510.102,437.002,487.872,487.87653
Feb 11, 20252,510.002,599.992,398.902,574.002,574.004,567
Feb 10, 20252,497.002,509.002,460.002,460.002,460.003,791
Feb 7, 20252,444.002,456.502,398.002,409.502,409.501,971
Feb 6, 20252,500.302,509.502,439.002,439.002,439.00852
Feb 5, 20252,481.002,500.302,481.002,500.302,500.30835
Feb 4, 20252,399.002,450.002,399.002,450.002,450.001,517
Jan 31, 20252,500.002,500.002,400.002,400.002,400.00178
Jan 30, 20252,419.032,455.002,415.312,454.952,454.958,519
Jan 29, 20252,400.002,444.992,382.002,393.302,393.303,333
Jan 28, 20252,200.002,420.002,200.002,403.582,403.581,120
Jan 27, 20252,150.002,205.002,150.002,205.002,205.001,614
Jan 23, 20252,151.002,155.002,140.002,155.002,155.00491
Jan 22, 20252,200.002,200.002,170.252,200.002,200.00131
Jan 21, 20252,170.002,189.002,170.002,189.002,189.0088
Jan 20, 20252,155.002,155.002,155.002,155.002,155.005
Jan 17, 20252,182.002,200.002,160.002,160.002,160.0079
Jan 16, 20252,182.002,182.002,182.002,182.002,182.00112
Jan 15, 20252,116.512,121.002,116.512,121.002,121.0062
Jan 14, 20252,091.002,091.002,086.402,086.402,086.4045
Jan 13, 20252,065.002,090.702,065.002,090.702,090.70659
Jan 10, 20252,066.502,154.572,066.402,134.002,134.00674
Jan 8, 20252,164.002,187.202,164.002,184.002,184.001,550
Jan 7, 20252,301.002,301.002,164.002,164.002,164.00392
Jan 6, 20252,290.002,319.002,270.002,318.912,318.91458
Jan 3, 20252,238.602,252.002,233.502,250.002,250.001,591
Dec 31, 20242,220.002,221.282,220.002,220.002,220.00137
Dec 30, 20242,192.002,198.362,157.002,198.362,198.361,450
Dec 27, 20242,192.002,192.002,179.002,192.002,192.00107
Dec 23, 20242,173.002,190.002,173.002,190.002,190.0082
Dec 20, 20242,140.002,200.002,130.002,190.592,190.59292
Dec 19, 20242,251.002,251.002,170.002,170.152,170.155,007
Dec 18, 20242,391.002,391.002,251.002,251.002,251.001,887
Dec 17, 20242,370.002,413.002,370.002,408.352,408.352,384
Dec 16, 20242,350.002,352.002,324.002,340.002,340.00893
Dec 13, 20242,300.002,300.002,300.002,300.002,300.0039
Dec 11, 20242,315.002,360.002,312.002,360.002,360.002,237
Dec 10, 20242,342.002,343.002,280.002,280.002,280.00477
Dec 9, 20242,411.982,411.982,315.002,315.002,315.0079
Dec 6, 20242,349.992,415.002,349.992,399.842,399.84305
Dec 5, 20242,310.002,310.002,300.002,300.002,300.00337
Dec 4, 20242,337.502,337.502,302.222,302.222,302.222,597
Dec 3, 20242,270.002,290.002,264.002,276.502,276.50221
Dec 2, 20242,291.002,294.002,284.552,292.252,292.25598
Nov 29, 20242,340.002,384.112,340.002,343.002,343.00161
Nov 27, 20242,299.332,310.612,290.002,309.212,309.214,541
Nov 26, 20242,307.992,356.002,307.992,320.002,320.00223
Nov 25, 20242,236.582,281.002,220.002,281.002,281.00615
Nov 22, 20242,180.002,191.102,180.002,188.002,188.001,338
Nov 21, 20242,200.002,202.002,180.002,180.002,180.001,044
Nov 20, 20242,095.012,097.152,090.002,097.152,097.15388
Nov 19, 20242,106.002,120.002,100.002,120.002,120.001,549
Nov 15, 20242,211.312,211.312,170.002,200.002,200.00285
Nov 14, 20242,370.002,370.002,230.002,231.802,231.802,724
Nov 13, 20242,205.002,370.002,183.812,346.182,346.182,747
Nov 12, 20242,060.002,365.192,060.002,255.332,255.339,918
Nov 11, 20241,807.001,890.001,807.001,834.001,834.004,413
Nov 8, 20241,690.001,750.001,690.001,750.001,750.001,467
Nov 7, 20241,650.001,702.401,650.001,702.401,702.403,486
Nov 6, 20241,659.001,659.001,640.001,651.001,651.00875
Nov 5, 20241,556.001,612.791,556.001,600.351,600.35113
Nov 4, 20241,590.001,590.001,590.001,590.001,590.009
Nov 1, 20241,590.001,597.001,590.001,597.001,597.0014
Oct 31, 20241,560.001,571.001,522.211,565.441,565.449,162
Oct 30, 20241,610.001,615.001,610.001,615.001,615.0065
Oct 29, 20241,600.001,615.231,600.001,615.231,615.232,217
Oct 28, 20241,575.401,600.001,575.401,600.001,600.00259
Oct 25, 20241,580.011,600.001,575.401,575.401,575.401,080
Oct 24, 20241,580.001,580.001,570.001,570.001,570.00210
Oct 23, 20241,605.001,611.991,576.991,580.001,580.00161
Oct 21, 20241,631.551,640.001,598.211,598.211,598.21243
Oct 18, 20241,586.011,640.001,586.011,640.001,640.00383
Oct 17, 20241,646.231,650.991,630.001,630.011,630.01132
Oct 16, 20241,615.001,616.011,615.001,616.011,616.01166
Oct 15, 20241,573.011,605.001,573.011,600.011,600.01214
Oct 14, 20241,646.201,646.201,623.321,623.321,623.3240
Oct 11, 20241,623.001,623.001,615.011,617.001,617.00366
Oct 10, 20241,627.001,627.001,616.001,616.001,616.002,336
Oct 9, 20241,624.001,629.001,620.001,622.571,622.57554
Oct 8, 20241,586.991,600.011,570.011,598.001,598.00296
Oct 7, 20241,557.001,565.001,557.001,565.001,565.002,458
Oct 4, 20241,550.001,591.401,536.711,590.841,590.841,414
Oct 3, 20241,541.001,574.391,490.011,513.001,513.00352
Oct 2, 20241,530.001,541.001,529.991,541.001,541.00167
Sep 30, 20241,549.001,560.001,540.001,560.001,560.00277
Sep 27, 20241,578.001,590.991,560.001,560.001,560.0061
Sep 26, 20241,574.621,574.621,546.441,560.001,560.00186
Sep 25, 20241,546.441,568.001,546.441,565.001,565.00552
Sep 24, 20241,552.831,552.831,546.501,548.501,548.50200
Sep 23, 20241,540.001,585.991,512.811,552.831,552.83214
Sep 20, 20241,504.001,540.001,488.411,537.001,537.00375
Sep 19, 20241,500.001,521.011,500.001,519.371,519.372,615
Sep 18, 20241,435.001,477.991,435.001,465.001,465.00813
Sep 17, 20241,444.001,450.001,414.001,414.001,414.00708
Sep 13, 20241,413.001,413.001,389.801,394.241,394.24560
Sep 12, 20241,390.001,409.991,380.001,400.001,400.00481
Sep 11, 20241,413.001,413.001,400.011,410.001,410.00116
Sep 10, 20241,361.001,365.001,361.001,365.001,365.0068
Sep 9, 20241,350.001,350.001,338.051,338.051,338.05162
Sep 6, 20241,330.001,337.501,319.001,337.501,337.50333
Sep 5, 20241,396.011,400.001,393.001,400.001,400.0011,143
Sep 4, 20241,427.001,427.001,393.001,393.001,393.00106
Sep 3, 20241,455.741,455.741,427.001,427.001,427.00850
Aug 30, 20241,451.691,451.691,451.381,451.381,451.38112
Aug 29, 20241,460.001,464.401,452.701,452.701,452.70737
Aug 28, 20241,405.011,430.001,405.011,422.001,422.00534
Aug 27, 20241,454.991,467.001,454.991,466.471,466.47287
Aug 26, 20241,462.001,472.001,426.811,455.001,455.00381
Aug 23, 20241,454.001,454.001,440.011,450.001,450.00260
Aug 22, 20241,475.001,497.591,445.011,453.001,453.00446
Aug 21, 20241,420.221,470.001,420.221,465.881,465.885,101
Aug 20, 20241,408.171,420.221,405.001,420.221,420.221,630
Aug 19, 20241,405.001,405.001,394.001,400.001,400.00147
Aug 16, 20241,389.071,404.981,389.071,390.001,390.00665
Aug 15, 20241,391.001,395.001,350.021,395.001,395.00464
Aug 14, 20241,367.391,367.391,321.021,339.001,339.00150
Aug 13, 20241,330.001,330.001,319.501,320.001,320.00338
Aug 12, 20241,303.001,309.001,300.001,300.001,300.00604
Aug 9, 20241,297.481,299.991,288.001,289.011,289.011,769
Aug 8, 20241,226.511,300.001,226.511,297.491,297.493,366
Aug 7, 20241,157.211,298.001,157.211,236.081,236.0842,679
Aug 6, 20241,040.001,063.001,040.001,061.891,061.89632
Aug 5, 2024995.001,037.00973.501,015.601,015.601,230
Aug 2, 20241,050.001,064.791,005.001,032.951,032.952,747
Aug 1, 20241,131.001,131.001,078.651,101.091,101.092,638
Jul 31, 20241,140.001,144.001,131.001,144.001,144.00839
Jul 30, 20241,135.191,135.191,113.001,113.001,113.00157
Jul 26, 20241,105.001,135.191,100.311,100.311,100.3139
Jul 25, 20241,105.001,110.001,105.001,105.001,105.00721
Jul 24, 20241,107.001,107.001,085.001,089.351,089.35283
Jul 23, 20241,147.001,147.001,141.001,141.001,141.0075
Jul 22, 20241,143.971,143.971,109.991,125.001,125.001,095
Jul 19, 20241,139.881,143.001,130.011,143.001,143.00602
Jul 18, 20241,148.861,159.991,127.001,127.001,127.001,474
Jul 17, 20241,149.001,150.001,132.001,150.001,150.001,896
Jul 16, 20241,220.001,234.991,200.011,230.001,230.001,494
Jul 15, 20241,139.591,145.021,135.001,136.661,136.66312
Jul 12, 20241,152.761,155.011,140.001,147.501,147.50386
Jul 11, 20241,152.751,152.751,152.751,152.751,152.75290
Jul 10, 20241,130.511,170.001,130.511,162.001,162.0013,697
Jul 9, 20241,210.001,219.981,180.001,188.001,188.00879
Jul 8, 20241,226.001,234.781,211.021,219.991,219.99250
Jul 5, 20241,211.001,225.001,211.001,224.751,224.75333
Jul 3, 20241,211.001,211.001,211.001,211.001,211.0017
Jul 2, 20241,200.001,210.001,200.001,210.001,210.001,720
Jul 1, 20241,164.001,174.001,164.001,174.001,174.00196
Jun 28, 20241,224.001,234.591,200.021,200.021,200.02751
Jun 27, 20241,200.011,227.001,200.011,224.001,224.002,846
Jun 26, 20241,179.001,200.001,179.001,200.001,200.00171
Jun 25, 20241,165.001,180.381,165.001,180.381,180.381,024
Jun 24, 20241,180.001,180.001,161.001,161.001,161.00129
Jun 21, 20241,179.991,180.501,171.001,180.501,180.50522
Jun 20, 20241,180.011,190.001,165.011,165.011,165.012,163
Jun 19, 20241,189.001,190.001,189.001,190.001,190.0015
Jun 18, 20241,230.001,230.001,180.001,186.021,186.02487
Jun 17, 20241,233.001,246.991,193.011,246.991,246.996,677
Jun 14, 20241,227.001,258.001,225.021,249.001,249.004,724
Jun 13, 20241,234.791,234.791,192.001,192.001,192.001,362
Jun 12, 20241,180.001,248.991,180.001,244.581,244.584,312
Jun 11, 20241,156.001,180.001,156.001,177.801,177.802,626
Jun 10, 20241,148.601,163.001,147.001,153.151,153.15948
Jun 7, 20241,103.131,151.991,103.001,119.011,119.011,803
Jun 6, 20241,070.011,100.001,062.001,092.211,092.21842
Jun 5, 20241,072.001,077.991,060.501,073.891,073.893,744
Jun 4, 20241,058.401,082.001,058.401,080.011,080.013,852
Jun 3, 20241,037.001,055.001,037.001,055.001,055.003,329
May 31, 2024994.80995.00990.00995.00995.00449
May 30, 2024986.00993.37983.65993.37993.37410
May 29, 2024979.95989.40979.95989.40989.40480
May 28, 2024952.00984.36940.00980.40980.40863
May 27, 2024950.01980.40950.01980.40980.4064
May 24, 2024972.00972.00950.01965.00965.008,840
May 23, 2024972.00985.39965.00965.00965.00224
May 22, 2024985.00999.60973.55976.89976.893,893
May 21, 2024990.57990.57950.00950.47950.471,091
May 20, 2024970.00998.39969.00979.00979.00734
May 17, 2024968.00971.00961.10969.39969.39481
May 16, 2024985.991,006.19968.00968.00968.005,398
May 15, 2024998.40998.40978.00978.00978.001,548
May 14, 2024986.03986.03963.00978.00978.003,358
May 13, 20241,020.001,020.00985.02987.73987.7310,532
May 10, 20241,060.501,060.50985.02993.20993.202,014
May 9, 20241,079.981,087.991,049.001,049.891,049.899,399
May 8, 20241,162.001,162.001,040.001,059.471,059.476,705
May 7, 20241,295.001,314.991,289.701,302.531,302.5311,425
May 6, 20241,308.981,308.981,288.001,299.501,299.504,886
May 3, 20241,245.001,257.001,245.001,216.541,216.54162
Apr 30, 20241,222.001,222.001,210.021,223.001,223.004,059
Apr 29, 20241,225.001,230.001,223.001,223.001,223.002,277
Apr 26, 20241,224.001,224.001,224.001,224.001,224.002,497
Apr 25, 20241,218.501,218.501,217.001,217.131,217.132,585
Apr 24, 20241,228.201,233.011,228.201,233.011,233.0134
Apr 23, 20241,250.001,263.651,250.001,263.541,263.542,720

Related Tickers

ASAN Asana, Inc.
15.12
+4.42%
 
CRNC Cerence Inc.
8.17
+4.48%
 
TTD The Trade Desk, Inc.
50.08
+2.92%
 
UBER Uber Technologies, Inc.
73.77
-0.90%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.