Shopify Inc. - SHOP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	198.36	198.49	198.49	200.42	195.95	1.32M
September 11, 2025	198.31	200.65	200.65	203.3	197.17	1.56M
September 10, 2025	200.45	197.22	197.22	201.24	195.99	1.41M
September 09, 2025	200.58	198.83	198.83	202.64	197.75	1.24M
September 08, 2025	203.6	201.9	201.9	205.07	199.2	1.22M
September 05, 2025	203.16	203.34	203.34	204.2	200.57	1.54M
September 04, 2025	194.5	200.78	200.78	201.42	193.8	1.22M
September 03, 2025	193.5	193.49	193.49	194.4	190.6	1.07M
September 02, 2025	189.05	191.71	191.71	192.06	184.01	1.23M
August 29, 2025	194.35	193.98	193.98	196.96	192.2	1.22M
August 28, 2025	193.56	194.78	194.78	198.37	193.52	1.29M
August 27, 2025	195.9	193.03	193.03	197.27	189.75	1.09M
August 26, 2025	195	194.86	194.86	195.42	192.71	1.76M
August 25, 2025	195.71	194.87	194.87	197.14	192.89	1M
August 22, 2025	190.9	196.52	196.52	198.02	188.8	2.2M
August 21, 2025	189.47	190.1	190.1	191.66	187.64	1.06M
August 20, 2025	191.1	190.43	190.43	192.05	186.9	1.17M
August 19, 2025	197.59	193.06	193.06	199.8	192.82	1.11M
August 18, 2025	195.45	197.7	197.7	197.91	193.53	1.02M
August 15, 2025	201	195.6	195.6	201	194.39	1.57M
August 14, 2025	204.6	199.46	199.46	205	197.44	1.83M
August 13, 2025	206.6	206.78	206.78	208.66	204.44	1.29M
August 12, 2025	204.53	205.8	205.8	207.46	202.76	1.24M
August 11, 2025	206.89	203.38	203.38	211.22	202.95	1.36M
August 08, 2025	206.74	205.82	205.82	207.54	203.61	1.36M
August 07, 2025	212.69	207.56	207.56	215.75	203	2.45M
August 06, 2025	199.12	212.82	212.82	214.9	199.12	4.17M
August 05, 2025	171.15	175.16	175.16	175.25	169.88	1.87M
August 01, 2025	162.76	163.63	163.63	165.61	159.66	2.16M
July 31, 2025	173.32	169.37	169.37	175.25	169.12	2.02M
July 30, 2025	172.04	170.34	170.34	173.85	168.93	1.59M
July 29, 2025	174.11	171.97	171.97	175.67	169.82	1.22M
July 28, 2025	172.96	174.16	174.16	175.75	172.65	1.15M
July 25, 2025	167.36	170.62	170.62	172.17	166.59	1.1M
July 24, 2025	167.53	166.52	166.52	167.53	164.53	979,729
July 23, 2025	167.53	166.06	166.06	167.57	162	1.57M
July 22, 2025	173.88	168.45	168.45	173.88	167.5	1.87M
July 21, 2025	174.98	175.79	175.79	176.95	174	1.12M
July 18, 2025	174.65	174.36	174.36	176.89	172.66	1.51M
July 17, 2025	164.41	174.21	174.21	175.07	164.39	2.43M
July 16, 2025	157.67	164.12	164.12	164.41	154.85	2.04M
July 15, 2025	161.63	157.86	157.86	162.27	157.3	1.46M
July 14, 2025	154.98	159.95	159.95	162.28	153.09	2.03M
July 11, 2025	155.65	153.42	153.42	159.02	152.35	1.67M
July 10, 2025	157.01	157.43	157.43	159.34	153.99	1.92M
July 09, 2025	155.09	156.49	156.49	157.35	154.14	1.67M
July 08, 2025	160	153.99	153.99	161.88	152.3	2.01M
July 07, 2025	158.34	159.33	159.33	159.66	156.81	1.42M
July 04, 2025	159.98	158.26	158.26	159.98	157.99	346,705
July 03, 2025	157.15	159.29	159.29	159.68	156.21	1.2M
July 02, 2025	153.05	155.96	155.96	159.82	152.5	2.08M
June 30, 2025	157.55	157.06	157.06	158.88	155.83	1.69M
June 27, 2025	154.2	155.73	155.73	157.2	153.52	2.46M
June 26, 2025	155.33	154.21	154.21	155.33	147.8	3.13M
June 25, 2025	157.23	156.17	156.17	157.4	155.12	1.51M
June 24, 2025	153.83	157.03	157.03	158.06	153.26	1.75M
June 23, 2025	145.94	150.99	150.99	151.15	143.18	1.7M
June 20, 2025	147.28	146.23	146.23	149.52	145.15	3.6M
June 19, 2025	144.55	143.7	143.7	144.57	143.25	458,909
June 18, 2025	146.08	145.27	145.27	147.35	144.3	1.73M

Shopify Inc. (SHOP.TO) TSX