Shopify SHOP.TO
TSX · Canada · Technology
CAD 212.10+1.18 (+0.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 211.74 | +0.39% | CAD 214.61 | CAD 217.31 | CAD 211.08 | 526.51K |
| 2026-09-30 | CAD 210.92 | +0.42% | CAD 210.68 | CAD 215.20 | CAD 208.64 | 2.01M |
| 2026-09-29 | CAD 210.04 | +2.86% | CAD 204.90 | CAD 211.67 | CAD 202.03 | 1.84M |
| 2026-09-28 | CAD 204.20 | +1.49% | CAD 197.15 | CAD 204.20 | CAD 193.35 | 1.74M |
| 2026-09-25 | CAD 201.20 | -2.00% | CAD 205.51 | CAD 205.51 | CAD 199.40 | 1.47M |
| 2026-09-24 | CAD 205.30 | +2.41% | CAD 197.85 | CAD 206.35 | CAD 197.85 | 1.69M |
| 2026-09-23 | CAD 200.46 | -3.48% | CAD 206.42 | CAD 213.08 | CAD 191.40 | 3.25M |
| 2026-09-22 | CAD 207.69 | +7.40% | CAD 203.73 | CAD 211.00 | CAD 203.39 | 2.85M |
| 2026-09-21 | CAD 193.38 | +7.83% | CAD 181.06 | CAD 193.71 | CAD 177.04 | 3.00M |
| 2026-09-18 | CAD 179.34 | -0.37% | CAD 181.23 | CAD 181.24 | CAD 177.66 | 5.51M |
| 2026-09-17 | CAD 180.01 | -0.97% | CAD 183.04 | CAD 183.04 | CAD 178.50 | 1.18M |
| 2026-09-16 | CAD 181.77 | +0.54% | CAD 181.30 | CAD 184.90 | CAD 179.60 | 1.26M |
| 2026-09-15 | CAD 180.80 | -2.89% | CAD 184.27 | CAD 185.60 | CAD 180.43 | 1.10M |
| 2026-09-14 | CAD 186.18 | +4.36% | CAD 179.30 | CAD 187.24 | CAD 178.39 | 1.37M |
| 2026-09-11 | CAD 178.41 | +1.87% | CAD 180.15 | CAD 182.94 | CAD 178.21 | 1.43M |
| 2026-09-10 | CAD 175.14 | +0.01% | CAD 171.36 | CAD 178.30 | CAD 171.35 | 1.60M |
| 2026-09-09 | CAD 175.13 | -5.35% | CAD 188.75 | CAD 190.00 | CAD 174.01 | 2.29M |
| 2026-09-08 | CAD 185.03 | -7.84% | CAD 195.13 | CAD 195.13 | CAD 182.60 | 2.22M |
| 2026-09-04 | CAD 200.76 | -0.10% | CAD 200.40 | CAD 206.91 | CAD 200.40 | 1.11M |
| 2026-09-03 | CAD 200.96 | +2.26% | CAD 198.07 | CAD 201.81 | CAD 196.16 | 1.36M |
| 2026-09-02 | CAD 196.51 | +0.97% | CAD 194.74 | CAD 196.55 | CAD 192.88 | 1.66M |
| 2026-09-01 | CAD 194.62 | -4.72% | CAD 200.13 | CAD 202.00 | CAD 193.51 | 2.18M |
| 2026-08-31 | CAD 204.27 | -3.84% | CAD 209.00 | CAD 209.68 | CAD 201.08 | 2.16M |
| 2026-08-28 | CAD 212.42 | -0.59% | CAD 214.13 | CAD 217.29 | CAD 211.97 | 1.63M |
| 2026-08-27 | CAD 213.67 | +2.48% | CAD 210.15 | CAD 215.69 | CAD 208.50 | 3.81M |
| 2026-08-26 | CAD 208.50 | -2.04% | CAD 211.39 | CAD 212.80 | CAD 208.50 | 1.02M |
| 2026-08-25 | CAD 212.84 | +2.51% | CAD 208.01 | CAD 214.00 | CAD 207.09 | 1.68M |
| 2026-08-24 | CAD 207.63 | +0.97% | CAD 204.67 | CAD 209.76 | CAD 203.00 | 885.10K |
| 2026-08-21 | CAD 205.63 | +1.11% | CAD 203.83 | CAD 205.95 | CAD 199.60 | 1.31M |
| 2026-08-20 | CAD 203.37 | +0.38% | CAD 201.10 | CAD 204.75 | CAD 198.57 | 1.76M |
| 2026-08-19 | CAD 202.61 | -0.65% | CAD 203.42 | CAD 206.87 | CAD 201.15 | 1.75M |
| 2026-08-18 | CAD 203.93 | -1.20% | CAD 204.97 | CAD 208.71 | CAD 203.27 | 1.38M |
| 2026-08-17 | CAD 206.40 | -3.71% | CAD 211.41 | CAD 212.32 | CAD 205.50 | 2.00M |
| 2026-08-14 | CAD 214.35 | -3.00% | CAD 220.08 | CAD 220.60 | CAD 212.77 | 1.45M |
| 2026-08-13 | CAD 220.97 | +5.33% | CAD 212.29 | CAD 221.12 | CAD 210.86 | 2.10M |
| 2026-08-12 | CAD 209.78 | -1.19% | CAD 211.44 | CAD 213.45 | CAD 207.33 | 1.90M |
| 2026-08-11 | CAD 212.30 | -1.76% | CAD 215.54 | CAD 216.00 | CAD 211.24 | 3.42M |
| 2026-08-10 | CAD 216.10 | +2.24% | CAD 209.78 | CAD 216.91 | CAD 208.00 | 3.07M |
| 2026-08-07 | CAD 211.37 | +2.40% | CAD 206.15 | CAD 213.09 | CAD 203.25 | 3.06M |
| 2026-08-06 | CAD 206.42 | +2.20% | CAD 200.88 | CAD 207.59 | CAD 199.43 | 2.76M |
| 2026-08-05 | CAD 201.97 | +16.47% | CAD 209.08 | CAD 216.00 | CAD 199.99 | 4.98M |
| 2026-08-04 | CAD 173.41 | +5.62% | CAD 167.21 | CAD 173.90 | CAD 165.52 | 2.87M |
| 2026-07-31 | CAD 164.18 | -4.28% | CAD 170.25 | CAD 171.43 | CAD 161.77 | 2.49M |
| 2026-07-30 | CAD 171.52 | -5.62% | CAD 178.49 | CAD 178.49 | CAD 171.25 | 1.55M |
| 2026-07-29 | CAD 181.73 | -1.19% | CAD 182.00 | CAD 187.79 | CAD 181.50 | 1.66M |
| 2026-07-28 | CAD 183.92 | +2.67% | CAD 180.10 | CAD 188.78 | CAD 180.10 | 2.95M |
| 2026-07-27 | CAD 179.14 | +11.64% | CAD 166.41 | CAD 179.21 | CAD 166.37 | 5.31M |
| 2026-07-24 | CAD 160.46 | +1.65% | CAD 159.16 | CAD 161.49 | CAD 156.91 | 1.30M |
| 2026-07-23 | CAD 157.86 | -5.41% | CAD 164.73 | CAD 165.51 | CAD 156.45 | 2.77M |
| 2026-07-22 | CAD 166.88 | -3.95% | CAD 173.88 | CAD 173.99 | CAD 164.40 | 1.64M |
| 2026-07-21 | CAD 173.74 | -0.82% | CAD 170.88 | CAD 175.00 | CAD 168.50 | 1.55M |
| 2026-07-20 | CAD 175.17 | +1.12% | CAD 173.59 | CAD 180.32 | CAD 173.45 | 2.56M |
| 2026-07-17 | CAD 173.23 | -1.44% | CAD 173.41 | CAD 174.50 | CAD 169.81 | 1.59M |
| 2026-07-16 | CAD 175.76 | +1.24% | CAD 174.46 | CAD 179.68 | CAD 170.80 | 1.67M |
| 2026-07-15 | CAD 173.61 | -1.83% | CAD 178.01 | CAD 179.53 | CAD 170.06 | 2.57M |
| 2026-07-14 | CAD 176.84 | +0.15% | CAD 171.04 | CAD 177.24 | CAD 168.75 | 1.69M |
| 2026-07-13 | CAD 176.57 | +1.76% | CAD 175.58 | CAD 179.26 | CAD 172.14 | 2.06M |
| 2026-07-10 | CAD 173.51 | -0.54% | CAD 178.94 | CAD 184.96 | CAD 173.35 | 1.50M |
| 2026-07-09 | CAD 174.45 | +3.41% | CAD 165.98 | CAD 174.63 | CAD 165.53 | 1.65M |
| 2026-07-08 | CAD 168.69 | -2.60% | CAD 170.70 | CAD 171.17 | CAD 163.45 | 2.26M |
| 2026-07-07 | CAD 173.20 | +1.46% | CAD 173.67 | CAD 178.78 | CAD 172.50 | 2.21M |
| 2026-07-06 | CAD 170.70 | -0.42% | CAD 169.67 | CAD 172.68 | CAD 164.60 | 1.91M |
| 2026-07-03 | CAD 171.42 | +1.04% | CAD 170.09 | CAD 171.80 | CAD 169.53 | 1.04M |
| 2026-07-02 | CAD 169.65 | +4.55% | CAD 167.55 | CAD 171.97 | CAD 167.55 | 1.95M |
| 2026-06-30 | CAD 162.26 | -0.04% | CAD 160.97 | CAD 164.92 | CAD 160.10 | 1.85M |
| 2026-06-29 | CAD 162.32 | -2.04% | CAD 168.59 | CAD 171.27 | CAD 161.92 | 3.22M |
| 2026-06-26 | CAD 165.70 | +4.62% | CAD 158.90 | CAD 167.16 | CAD 158.52 | 2.32M |
| 2026-06-25 | CAD 158.39 | -2.58% | CAD 162.00 | CAD 164.39 | CAD 158.08 | 1.57M |
| 2026-06-24 | CAD 162.59 | +6.12% | CAD 152.80 | CAD 162.94 | CAD 152.20 | 2.46M |
| 2026-06-23 | CAD 153.21 | +0.16% | CAD 152.78 | CAD 156.20 | CAD 151.73 | 1.63M |
| 2026-06-22 | CAD 152.97 | +0.92% | CAD 150.51 | CAD 158.00 | CAD 150.27 | 1.59M |
| 2026-06-19 | CAD 151.58 | -1.40% | CAD 151.87 | CAD 153.00 | CAD 150.75 | 4.02M |
| 2026-06-18 | CAD 153.74 | +0.67% | CAD 152.92 | CAD 154.95 | CAD 149.90 | 1.56M |
| 2026-06-17 | CAD 152.71 | -3.65% | CAD 157.84 | CAD 159.99 | CAD 152.22 | 2.56M |
| 2026-06-16 | CAD 158.49 | +0.78% | CAD 157.01 | CAD 160.36 | CAD 156.25 | 1.74M |
| 2026-06-15 | CAD 157.27 | +3.83% | CAD 155.00 | CAD 161.30 | CAD 154.18 | 1.74M |
| 2026-06-12 | CAD 151.47 | -1.78% | CAD 154.20 | CAD 155.00 | CAD 149.50 | 1.93M |
| 2026-06-11 | CAD 154.22 | +2.18% | CAD 150.19 | CAD 154.34 | CAD 146.00 | 1.95M |
| 2026-06-10 | CAD 150.93 | -2.08% | CAD 151.01 | CAD 153.57 | CAD 148.05 | 1.59M |
| 2026-06-09 | CAD 154.13 | -0.34% | CAD 154.64 | CAD 162.99 | CAD 149.73 | 1.50M |
| 2026-06-08 | CAD 154.65 | +1.22% | CAD 157.50 | CAD 159.88 | CAD 154.30 | 1.82M |
| 2026-06-05 | CAD 152.79 | -5.42% | CAD 158.91 | CAD 161.00 | CAD 151.06 | 1.48M |
| 2026-06-04 | CAD 161.54 | +2.84% | CAD 160.52 | CAD 163.69 | CAD 158.70 | 1.20M |
| 2026-06-03 | CAD 157.08 | -3.01% | CAD 159.87 | CAD 160.00 | CAD 156.30 | 1.91M |
| 2026-06-02 | CAD 161.95 | -5.66% | CAD 167.59 | CAD 168.30 | CAD 159.86 | 2.27M |
| 2026-06-01 | CAD 171.67 | +4.42% | CAD 166.19 | CAD 172.46 | CAD 164.92 | 1.95M |
| 2026-05-29 | CAD 164.41 | +3.79% | CAD 159.89 | CAD 165.16 | CAD 156.51 | 5.53M |
| 2026-05-28 | CAD 158.41 | +7.42% | CAD 147.28 | CAD 158.79 | CAD 147.28 | 3.30M |
| 2026-05-27 | CAD 147.47 | +1.78% | CAD 144.04 | CAD 150.86 | CAD 143.75 | 1.59M |
| 2026-05-26 | CAD 144.89 | +0.01% | CAD 142.69 | CAD 145.11 | CAD 141.30 | 1.17M |