Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Shopify Inc. (SHOP) Price History

Daily open, high, low, close and volume for Shopify Inc. (SHOP) from 2025-10-09 to 2026-10-20, newest first.

‹ SHOP price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 239.28CAD 247.64CAD 239.12CAD 244.011,092,228
2026-10-19CAD 242.30CAD 245.70CAD 239.14CAD 241.491,464,000
2026-10-16CAD 251.97CAD 255.11CAD 236.78CAD 239.711,949,700
2026-10-15CAD 234.98CAD 252.95CAD 233.43CAD 252.532,654,800
2026-10-14CAD 249.00CAD 255.95CAD 242.77CAD 245.481,783,300
2026-10-13CAD 249.36CAD 254.70CAD 247.00CAD 251.041,697,600
2026-10-09CAD 237.00CAD 244.00CAD 236.76CAD 243.832,252,000
2026-10-08CAD 234.00CAD 239.12CAD 233.33CAD 234.192,191,600
2026-10-07CAD 231.72CAD 237.98CAD 230.49CAD 236.591,969,900
2026-10-06CAD 235.00CAD 236.91CAD 232.34CAD 233.731,781,700
2026-10-05CAD 218.00CAD 231.99CAD 216.50CAD 228.172,319,800
2026-10-02CAD 215.88CAD 217.70CAD 214.24CAD 215.862,252,600
2026-10-01CAD 214.61CAD 217.31CAD 211.08CAD 212.101,690,100
2026-09-30CAD 210.68CAD 215.20CAD 208.64CAD 210.922,013,600
2026-09-29CAD 204.90CAD 211.67CAD 202.03CAD 210.041,843,500
2026-09-28CAD 197.15CAD 204.20CAD 193.35CAD 204.201,742,400
2026-09-25CAD 205.51CAD 205.51CAD 199.40CAD 201.201,469,600
2026-09-24CAD 197.85CAD 206.35CAD 197.85CAD 205.301,689,900
2026-09-23CAD 206.42CAD 213.08CAD 191.40CAD 200.463,253,500
2026-09-22CAD 203.73CAD 211.00CAD 203.39CAD 207.692,853,400
2026-09-21CAD 181.06CAD 193.71CAD 177.05CAD 193.383,003,100
2026-09-18CAD 181.23CAD 181.24CAD 177.66CAD 179.345,514,600
2026-09-17CAD 183.04CAD 183.04CAD 178.50CAD 180.011,182,500
2026-09-16CAD 181.30CAD 184.90CAD 179.60CAD 181.771,262,900
2026-09-15CAD 184.27CAD 185.60CAD 180.43CAD 180.801,100,100
2026-09-14CAD 179.30CAD 187.24CAD 178.39CAD 186.181,365,800
2026-09-11CAD 180.15CAD 182.94CAD 178.21CAD 178.411,427,100
2026-09-10CAD 171.36CAD 178.30CAD 171.35CAD 175.141,595,700
2026-09-09CAD 188.75CAD 190.00CAD 174.01CAD 175.132,289,500
2026-09-08CAD 195.13CAD 195.13CAD 182.60CAD 185.032,217,100
2026-09-04CAD 200.40CAD 206.91CAD 200.40CAD 200.761,112,000
2026-09-03CAD 198.07CAD 201.81CAD 196.16CAD 200.961,357,700
2026-09-02CAD 194.74CAD 196.55CAD 192.88CAD 196.511,663,500
2026-09-01CAD 200.13CAD 202.00CAD 193.51CAD 194.622,175,000
2026-08-31CAD 209.00CAD 209.68CAD 201.08CAD 204.272,161,800
2026-08-28CAD 214.13CAD 217.29CAD 211.97CAD 212.421,625,400
2026-08-27CAD 210.15CAD 215.69CAD 208.50CAD 213.673,813,100
2026-08-26CAD 211.39CAD 212.80CAD 208.50CAD 208.501,024,100
2026-08-25CAD 208.01CAD 214.00CAD 207.09CAD 212.841,677,000
2026-08-24CAD 204.67CAD 209.76CAD 203.00CAD 207.63885,100
2026-08-21CAD 203.83CAD 205.95CAD 199.60CAD 205.631,306,000
2026-08-20CAD 201.10CAD 204.75CAD 198.57CAD 203.371,756,500
2026-08-19CAD 203.42CAD 206.87CAD 201.15CAD 202.611,749,400
2026-08-18CAD 204.97CAD 208.71CAD 203.27CAD 203.931,378,400
2026-08-17CAD 211.41CAD 212.32CAD 205.50CAD 206.402,001,900
2026-08-14CAD 220.08CAD 220.60CAD 212.77CAD 214.351,447,600
2026-08-13CAD 212.29CAD 221.12CAD 210.86CAD 220.972,097,500
2026-08-12CAD 211.44CAD 213.45CAD 207.33CAD 209.781,904,700
2026-08-11CAD 215.54CAD 216.00CAD 211.24CAD 212.303,415,900
2026-08-10CAD 209.78CAD 216.91CAD 208.00CAD 216.103,065,200
2026-08-07CAD 206.15CAD 213.09CAD 203.25CAD 211.373,058,700
2026-08-06CAD 200.88CAD 207.59CAD 199.43CAD 206.422,758,800
2026-08-05CAD 209.08CAD 216.00CAD 199.99CAD 201.974,980,400
2026-08-04CAD 167.21CAD 173.90CAD 165.52CAD 173.412,872,000
2026-07-31CAD 170.25CAD 171.43CAD 161.77CAD 164.182,488,200
2026-07-30CAD 178.49CAD 178.49CAD 171.25CAD 171.521,553,000
2026-07-29CAD 182.00CAD 187.79CAD 181.50CAD 181.731,656,400
2026-07-28CAD 180.10CAD 188.78CAD 180.10CAD 183.922,951,100
2026-07-27CAD 166.41CAD 179.21CAD 166.37CAD 179.145,309,200
2026-07-24CAD 159.16CAD 161.49CAD 156.91CAD 160.461,299,100
2026-07-23CAD 164.73CAD 165.51CAD 156.45CAD 157.862,765,500
2026-07-22CAD 173.88CAD 173.99CAD 164.40CAD 166.881,642,400
2026-07-21CAD 170.88CAD 175.00CAD 168.50CAD 173.741,548,300
2026-07-20CAD 173.59CAD 180.32CAD 173.45CAD 175.172,556,900
2026-07-17CAD 173.41CAD 174.50CAD 169.81CAD 173.231,587,100
2026-07-16CAD 174.46CAD 179.68CAD 170.80CAD 175.761,674,200
2026-07-15CAD 178.01CAD 179.53CAD 170.06CAD 173.612,567,700
2026-07-14CAD 171.04CAD 177.24CAD 168.75CAD 176.841,690,100
2026-07-13CAD 175.58CAD 179.26CAD 172.14CAD 176.572,059,500
2026-07-10CAD 178.94CAD 184.96CAD 173.35CAD 173.511,497,500
2026-07-09CAD 165.98CAD 174.63CAD 165.53CAD 174.451,649,400
2026-07-08CAD 170.70CAD 171.17CAD 163.45CAD 168.692,262,500
2026-07-07CAD 173.67CAD 178.78CAD 172.50CAD 173.202,213,100
2026-07-06CAD 169.67CAD 172.68CAD 164.60CAD 170.701,906,100
2026-07-03CAD 170.09CAD 171.80CAD 169.53CAD 171.421,036,300
2026-07-02CAD 167.55CAD 171.97CAD 167.55CAD 169.651,951,200
2026-06-30CAD 160.97CAD 164.92CAD 160.10CAD 162.261,853,100
2026-06-29CAD 168.59CAD 171.27CAD 161.92CAD 162.323,215,400
2026-06-26CAD 158.90CAD 167.16CAD 158.52CAD 165.702,318,400
2026-06-25CAD 162.00CAD 164.39CAD 158.08CAD 158.391,567,000
2026-06-24CAD 152.80CAD 162.94CAD 152.20CAD 162.592,457,600
2026-06-23CAD 152.78CAD 156.20CAD 151.73CAD 153.211,625,000
2026-06-22CAD 150.51CAD 158.00CAD 150.27CAD 152.971,594,000
2026-06-19CAD 151.87CAD 153.00CAD 150.75CAD 151.584,017,200
2026-06-18CAD 152.92CAD 154.95CAD 149.90CAD 153.741,563,500
2026-06-17CAD 157.84CAD 159.99CAD 152.22CAD 152.712,556,700
2026-06-16CAD 157.01CAD 160.36CAD 156.25CAD 158.491,735,800
2026-06-15CAD 155.00CAD 161.30CAD 154.18CAD 157.271,742,600
2026-06-12CAD 154.20CAD 155.00CAD 149.50CAD 151.471,926,700
2026-06-11CAD 150.19CAD 154.34CAD 146.00CAD 154.221,953,100
2026-06-10CAD 151.01CAD 153.57CAD 148.05CAD 150.931,587,500
2026-06-09CAD 154.64CAD 162.99CAD 149.73CAD 154.131,495,900
2026-06-08CAD 157.50CAD 159.88CAD 154.30CAD 154.651,821,700
2026-06-05CAD 158.91CAD 161.00CAD 151.06CAD 152.791,480,700
2026-06-04CAD 160.52CAD 163.69CAD 158.70CAD 161.541,201,900
2026-06-03CAD 159.87CAD 160.00CAD 156.30CAD 157.081,906,200
2026-06-02CAD 167.59CAD 168.30CAD 159.86CAD 161.952,274,700
2026-06-01CAD 166.19CAD 172.46CAD 164.92CAD 171.671,948,600
2026-05-29CAD 159.89CAD 165.16CAD 156.51CAD 164.415,533,300
2026-05-28CAD 147.28CAD 158.79CAD 147.28CAD 158.413,301,000
2026-05-27CAD 144.04CAD 150.86CAD 143.75CAD 147.471,592,900
2026-05-26CAD 142.69CAD 145.11CAD 141.30CAD 144.891,170,500
2026-05-25CAD 144.83CAD 145.67CAD 143.80CAD 144.88457,100
2026-05-22CAD 145.65CAD 148.69CAD 142.25CAD 142.501,515,800
2026-05-21CAD 142.00CAD 146.60CAD 140.12CAD 144.512,074,900
2026-05-20CAD 137.79CAD 144.49CAD 136.54CAD 144.322,033,100
2026-05-19CAD 141.74CAD 144.34CAD 138.51CAD 139.012,368,300
2026-05-15CAD 133.00CAD 139.33CAD 132.11CAD 137.941,871,700
2026-05-14CAD 131.06CAD 134.42CAD 129.01CAD 133.692,064,500
2026-05-13CAD 135.59CAD 135.59CAD 129.64CAD 130.713,344,400
2026-05-12CAD 140.35CAD 141.46CAD 135.15CAD 136.872,326,800
2026-05-11CAD 147.00CAD 148.12CAD 140.09CAD 140.283,215,800
2026-05-08CAD 152.00CAD 152.85CAD 146.95CAD 150.682,422,100
2026-05-07CAD 145.93CAD 152.80CAD 145.68CAD 152.572,887,900
2026-05-06CAD 149.44CAD 149.50CAD 142.22CAD 144.273,866,400
2026-05-05CAD 157.65CAD 161.98CAD 143.81CAD 146.285,221,000
2026-05-04CAD 173.01CAD 176.13CAD 170.35CAD 173.371,299,300
2026-05-01CAD 167.45CAD 173.84CAD 166.88CAD 173.481,349,000
2026-04-30CAD 166.03CAD 167.27CAD 161.46CAD 164.881,610,300
2026-04-29CAD 166.50CAD 166.99CAD 163.50CAD 166.061,286,300
2026-04-28CAD 168.00CAD 174.00CAD 166.91CAD 167.171,163,700
2026-04-27CAD 169.18CAD 171.58CAD 167.51CAD 169.491,578,800
2026-04-24CAD 171.10CAD 172.85CAD 166.54CAD 171.881,177,100
2026-04-23CAD 177.92CAD 178.02CAD 166.93CAD 170.271,573,600
2026-04-22CAD 181.89CAD 182.21CAD 179.31CAD 180.62958,400
2026-04-21CAD 185.58CAD 187.20CAD 178.88CAD 179.191,448,200
2026-04-20CAD 177.87CAD 184.60CAD 177.17CAD 184.531,289,900
2026-04-17CAD 178.00CAD 182.08CAD 177.89CAD 179.491,583,200
2026-04-16CAD 178.33CAD 179.19CAD 172.56CAD 174.121,231,900
2026-04-15CAD 164.22CAD 175.19CAD 162.96CAD 175.192,519,400
2026-04-14CAD 161.00CAD 163.89CAD 159.25CAD 162.032,538,700
2026-04-13CAD 152.16CAD 159.69CAD 151.49CAD 158.642,103,200
2026-04-10CAD 156.18CAD 157.03CAD 150.64CAD 153.552,713,900
2026-04-09CAD 166.55CAD 166.56CAD 154.72CAD 155.432,725,700
2026-04-08CAD 171.91CAD 175.33CAD 165.73CAD 166.271,725,200
2026-04-07CAD 163.15CAD 164.00CAD 158.07CAD 162.983,003,300
2026-04-06CAD 164.57CAD 168.12CAD 163.10CAD 165.371,305,000
2026-04-02CAD 159.98CAD 166.51CAD 155.92CAD 164.581,515,600
2026-04-01CAD 167.98CAD 167.98CAD 161.50CAD 164.701,386,000
2026-03-31CAD 158.65CAD 166.09CAD 155.01CAD 165.062,273,000
2026-03-30CAD 157.62CAD 159.52CAD 154.11CAD 155.781,608,800
2026-03-27CAD 157.89CAD 159.34CAD 153.00CAD 155.421,592,000
2026-03-26CAD 160.60CAD 166.89CAD 159.15CAD 159.951,102,000
2026-03-25CAD 164.62CAD 167.27CAD 159.64CAD 163.721,849,500
2026-03-24CAD 163.49CAD 163.70CAD 157.75CAD 159.842,279,900
2026-03-23CAD 164.00CAD 168.30CAD 162.98CAD 166.181,799,800
2026-03-20CAD 166.16CAD 166.80CAD 158.47CAD 160.645,836,500
2026-03-19CAD 167.58CAD 171.07CAD 165.51CAD 168.261,035,200
2026-03-18CAD 173.99CAD 176.56CAD 169.65CAD 170.061,116,700
2026-03-17CAD 174.00CAD 182.00CAD 174.00CAD 175.141,334,900
2026-03-16CAD 172.02CAD 174.60CAD 170.49CAD 173.211,149,300
2026-03-13CAD 173.59CAD 176.53CAD 166.50CAD 168.831,353,400
2026-03-12CAD 173.76CAD 179.19CAD 171.33CAD 171.942,248,200
2026-03-11CAD 176.28CAD 182.65CAD 172.15CAD 175.971,261,500
2026-03-10CAD 181.50CAD 181.96CAD 174.06CAD 175.781,615,900
2026-03-09CAD 174.40CAD 182.91CAD 173.95CAD 181.421,736,100
2026-03-06CAD 178.43CAD 183.38CAD 174.74CAD 176.782,426,400
2026-03-05CAD 175.41CAD 185.44CAD 175.20CAD 184.262,425,900
2026-03-04CAD 167.64CAD 177.95CAD 166.67CAD 176.751,923,500
2026-03-03CAD 158.00CAD 166.79CAD 154.50CAD 166.672,539,800
2026-03-02CAD 158.33CAD 164.76CAD 156.66CAD 163.321,415,400
2026-02-27CAD 168.09CAD 169.25CAD 161.70CAD 164.673,046,500
2026-02-26CAD 166.07CAD 172.37CAD 165.30CAD 172.151,630,400
2026-02-25CAD 161.62CAD 169.45CAD 161.15CAD 164.641,562,200
2026-02-24CAD 160.50CAD 164.94CAD 158.92CAD 160.461,847,700
2026-02-23CAD 170.18CAD 170.18CAD 158.67CAD 160.671,801,900
2026-02-20CAD 167.16CAD 179.30CAD 165.66CAD 172.891,825,100
2026-02-19CAD 166.44CAD 170.54CAD 164.03CAD 169.611,384,300
2026-02-18CAD 154.60CAD 170.63CAD 153.90CAD 166.572,113,600
2026-02-17CAD 154.22CAD 159.25CAD 151.95CAD 154.801,425,700
2026-02-13CAD 149.76CAD 154.28CAD 146.25CAD 153.882,231,300
2026-02-12CAD 163.79CAD 164.00CAD 143.00CAD 150.554,384,000
2026-02-11CAD 189.59CAD 189.59CAD 148.75CAD 160.415,164,200
2026-02-10CAD 166.50CAD 174.25CAD 166.01CAD 172.542,613,400
2026-02-09CAD 152.42CAD 162.79CAD 150.75CAD 160.642,367,300
2026-02-06CAD 153.85CAD 156.88CAD 149.90CAD 153.062,145,000
2026-02-05CAD 153.62CAD 158.14CAD 148.74CAD 152.412,395,200
2026-02-04CAD 159.70CAD 159.70CAD 150.17CAD 156.723,191,600
2026-02-03CAD 179.00CAD 179.75CAD 160.47CAD 163.183,029,500
2026-02-02CAD 180.53CAD 186.74CAD 178.72CAD 180.622,012,200
2026-01-30CAD 190.14CAD 191.66CAD 177.42CAD 178.672,764,200
2026-01-29CAD 191.55CAD 194.55CAD 185.81CAD 193.532,867,700
2026-01-28CAD 187.93CAD 192.29CAD 186.77CAD 188.591,561,000
2026-01-27CAD 187.53CAD 188.07CAD 184.54CAD 186.821,118,700
2026-01-26CAD 188.58CAD 189.16CAD 186.04CAD 187.031,853,200
2026-01-23CAD 189.24CAD 192.04CAD 185.33CAD 189.041,614,800
2026-01-22CAD 195.99CAD 199.00CAD 189.23CAD 189.692,439,300
2026-01-21CAD 201.65CAD 201.65CAD 190.40CAD 191.582,507,700
2026-01-20CAD 209.19CAD 209.88CAD 199.03CAD 200.062,393,500
2026-01-19CAD 213.74CAD 214.91CAD 211.00CAD 214.15369,000
2026-01-16CAD 222.12CAD 222.40CAD 216.48CAD 217.031,056,500
2026-01-15CAD 221.31CAD 224.08CAD 218.69CAD 219.681,183,800
2026-01-14CAD 229.44CAD 229.70CAD 213.44CAD 218.612,724,700
2026-01-13CAD 233.73CAD 237.10CAD 228.86CAD 232.421,509,500
2026-01-12CAD 227.12CAD 233.80CAD 223.84CAD 233.041,907,800
2026-01-09CAD 234.24CAD 234.44CAD 226.68CAD 229.031,493,700
2026-01-08CAD 233.66CAD 233.66CAD 226.80CAD 233.441,535,000
2026-01-07CAD 231.34CAD 234.46CAD 227.60CAD 231.121,283,200
2026-01-06CAD 226.66CAD 233.38CAD 220.69CAD 233.001,514,400
2026-01-05CAD 218.59CAD 229.60CAD 218.59CAD 229.061,699,400
2026-01-02CAD 223.29CAD 225.79CAD 213.31CAD 216.131,061,800
2025-12-31CAD 224.20CAD 224.46CAD 220.62CAD 221.001,021,100
2025-12-30CAD 228.78CAD 229.38CAD 224.21CAD 224.211,540,200
2025-12-29CAD 231.39CAD 233.64CAD 228.78CAD 229.851,791,100
2025-12-24CAD 231.79CAD 232.99CAD 230.03CAD 231.76424,800
2025-12-23CAD 232.02CAD 232.60CAD 229.21CAD 232.121,439,900
2025-12-22CAD 237.63CAD 237.88CAD 233.32CAD 233.381,210,900
2025-12-19CAD 232.66CAD 236.80CAD 230.17CAD 233.804,959,500
2025-12-18CAD 229.62CAD 238.22CAD 227.80CAD 229.901,366,000
2025-12-17CAD 229.73CAD 234.47CAD 222.73CAD 223.021,732,400
2025-12-16CAD 216.74CAD 224.94CAD 214.00CAD 224.351,540,100
2025-12-15CAD 230.00CAD 233.07CAD 219.97CAD 220.221,500,500
2025-12-12CAD 226.19CAD 226.50CAD 219.45CAD 226.151,310,100
2025-12-11CAD 230.08CAD 230.55CAD 223.89CAD 226.911,167,900
2025-12-10CAD 219.95CAD 232.97CAD 218.93CAD 232.492,840,200
2025-12-09CAD 219.90CAD 224.98CAD 218.86CAD 221.761,309,700
2025-12-08CAD 223.76CAD 226.27CAD 216.69CAD 219.681,767,500
2025-12-05CAD 225.55CAD 226.31CAD 220.20CAD 222.781,013,400
2025-12-04CAD 225.00CAD 227.91CAD 220.40CAD 226.671,001,000
2025-12-03CAD 218.54CAD 224.87CAD 216.53CAD 223.131,270,500
2025-12-02CAD 214.03CAD 221.95CAD 212.75CAD 219.361,308,600
2025-12-01CAD 213.37CAD 217.04CAD 208.75CAD 209.111,457,700
2025-11-28CAD 224.32CAD 224.32CAD 220.75CAD 223.22751,800
2025-11-27CAD 223.87CAD 225.72CAD 223.29CAD 224.00226,600
2025-11-26CAD 223.42CAD 225.44CAD 222.00CAD 223.871,217,700
2025-11-25CAD 218.21CAD 223.11CAD 213.79CAD 221.991,913,600
2025-11-24CAD 210.00CAD 220.49CAD 207.74CAD 219.142,949,100
2025-11-21CAD 205.36CAD 211.20CAD 201.35CAD 208.281,744,600
2025-11-20CAD 216.09CAD 216.99CAD 202.79CAD 203.921,951,000
2025-11-19CAD 198.43CAD 206.60CAD 197.00CAD 205.362,044,700
2025-11-18CAD 192.82CAD 199.13CAD 190.79CAD 196.322,390,300
2025-11-17CAD 201.28CAD 203.98CAD 195.01CAD 196.892,172,000
2025-11-14CAD 199.38CAD 209.93CAD 198.00CAD 204.921,833,600
2025-11-13CAD 216.00CAD 216.01CAD 202.00CAD 205.882,152,200
2025-11-12CAD 224.52CAD 224.94CAD 218.85CAD 219.491,299,400
2025-11-11CAD 219.51CAD 224.10CAD 218.08CAD 222.71792,800
2025-11-10CAD 220.01CAD 223.72CAD 218.85CAD 222.691,101,200
2025-11-07CAD 215.41CAD 216.09CAD 206.75CAD 214.221,789,900
2025-11-06CAD 229.49CAD 230.00CAD 219.96CAD 220.331,781,100
2025-11-05CAD 226.48CAD 235.24CAD 221.45CAD 230.631,711,200
2025-11-04CAD 229.93CAD 245.20CAD 226.12CAD 227.231,869,300
2025-11-03CAD 247.43CAD 250.75CAD 238.67CAD 242.961,819,700
2025-10-31CAD 249.00CAD 252.35CAD 240.88CAD 243.861,501,300
2025-10-30CAD 247.82CAD 249.07CAD 241.64CAD 242.951,531,600
2025-10-29CAD 250.57CAD 253.10CAD 245.86CAD 249.711,445,000
2025-10-28CAD 244.14CAD 250.34CAD 242.00CAD 249.391,577,100
2025-10-27CAD 246.25CAD 247.17CAD 241.82CAD 245.172,012,600
2025-10-24CAD 237.53CAD 244.68CAD 237.00CAD 242.121,835,900
2025-10-23CAD 226.53CAD 234.50CAD 226.15CAD 233.511,624,900
2025-10-22CAD 227.00CAD 228.65CAD 222.92CAD 226.561,649,200
2025-10-21CAD 230.48CAD 231.50CAD 226.00CAD 227.96983,400
2025-10-20CAD 224.54CAD 231.59CAD 224.00CAD 231.351,248,800
2025-10-17CAD 218.78CAD 223.02CAD 217.02CAD 220.93963,300
2025-10-16CAD 225.73CAD 231.52CAD 219.14CAD 220.102,468,400
2025-10-15CAD 218.94CAD 222.77CAD 216.86CAD 219.421,227,000
2025-10-14CAD 209.27CAD 217.40CAD 204.18CAD 214.841,539,000
2025-10-10CAD 231.10CAD 231.37CAD 210.95CAD 211.391,955,700
2025-10-09CAD 232.38CAD 233.81CAD 227.70CAD 229.881,037,000