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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	226.19	226.15	226.15	226.5	219.45	1.31M
December 11, 2025	230.08	226.91	226.91	230.55	223.89	1.17M
December 10, 2025	219.95	232.49	232.49	232.97	218.93	2.84M
December 09, 2025	219.9	221.76	221.76	224.98	218.86	1.31M
December 08, 2025	223.76	219.68	219.68	226.27	216.69	1.77M
December 05, 2025	225.55	222.78	222.78	226.31	220.2	1.01M
December 04, 2025	225	226.67	226.67	227.91	220.4	1M
December 03, 2025	218.54	223.13	223.13	224.87	216.53	1.27M
December 02, 2025	214.03	219.36	219.36	221.95	212.75	1.31M
December 01, 2025	213.37	209.11	209.11	217.04	208.75	1.46M
November 28, 2025	224.32	223.22	223.22	224.32	220.75	751,800
November 27, 2025	223.87	224	224	225.72	223.29	226,637
November 26, 2025	223.42	223.87	223.87	225.44	222	1.22M
November 25, 2025	218.21	221.99	221.99	223.11	213.79	1.91M
November 24, 2025	210	219.14	219.14	220.49	207.74	2.95M
November 21, 2025	205.36	208.28	208.28	211.2	201.35	1.74M
November 20, 2025	216.09	203.92	203.92	216.99	202.79	1.95M
November 19, 2025	198.43	205.36	205.36	206.6	197	2.04M
November 18, 2025	192.82	196.32	196.32	199.13	190.79	2.39M
November 17, 2025	201.28	196.89	196.89	203.98	195.01	2.17M
November 14, 2025	199.38	204.92	204.92	209.93	198	1.83M
November 13, 2025	216	205.88	205.88	216.01	202	2.15M
November 12, 2025	224.52	219.49	219.49	224.94	218.85	1.29M
November 11, 2025	219.51	222.71	222.71	224.1	218.08	792,800
November 10, 2025	220.01	222.69	222.69	223.72	218.85	1.1M
November 07, 2025	215.41	214.22	214.22	216.09	206.75	1.79M
November 06, 2025	229.49	220.33	220.33	230	219.96	1.78M
November 05, 2025	226.48	230.63	230.63	235.24	221.45	1.71M
November 04, 2025	229.93	227.23	227.23	245.2	226.12	1.87M
November 03, 2025	247.43	242.96	242.96	250.75	238.67	1.82M
October 31, 2025	249	243.86	243.86	252.35	240.88	1.5M
October 30, 2025	247.82	242.95	242.95	249.07	241.64	1.53M
October 29, 2025	250.57	249.71	249.71	253.1	245.86	1.45M
October 28, 2025	244.14	249.39	249.39	250.34	242	1.58M
October 27, 2025	246.25	245.17	245.17	247.17	241.82	2.01M
October 24, 2025	237.53	242.12	242.12	244.68	237	1.84M
October 23, 2025	226.53	233.51	233.51	234.5	226.15	1.62M
October 22, 2025	227	226.56	226.56	228.65	222.92	1.65M
October 21, 2025	230.48	227.96	227.96	231.5	226	983,400
October 20, 2025	224.54	231.35	231.35	231.59	224	1.25M
October 17, 2025	218.78	220.93	220.93	223.02	217.02	963,322
October 16, 2025	225.73	220.1	220.1	231.52	219.14	2.47M
October 15, 2025	218.94	219.42	219.42	222.77	216.86	1.23M
October 14, 2025	209.27	214.84	214.84	217.4	204.18	1.54M
October 10, 2025	231.1	211.39	211.39	231.37	210.95	1.94M
October 09, 2025	232.38	229.88	229.88	233.81	227.7	1.04M
October 08, 2025	227.44	232.42	232.42	233.81	227	1.26M
October 07, 2025	230.45	225.1	225.1	234.81	224.33	1.12M
October 06, 2025	231.93	229.52	229.52	236.99	227.39	1.31M
October 03, 2025	212.3	224.89	224.89	226.65	212.3	2.08M
October 02, 2025	210.94	211.24	211.24	211.35	206.5	2.14M
October 01, 2025	204.81	208.62	208.62	211.44	203.5	1.14M
September 30, 2025	206.74	206.76	206.76	211.24	202.25	1.73M
September 29, 2025	197.63	207.46	207.46	208.13	196.06	2.13M
September 26, 2025	200.12	195.4	195.4	200.44	194.5	2.02M
September 25, 2025	201.95	199.96	199.96	201.97	197.77	1.45M
September 24, 2025	209.08	206.84	206.84	211.23	206.56	1.28M
September 23, 2025	217	207.47	207.47	217.15	206.45	1.7M
September 22, 2025	210.82	217.27	217.27	219.74	209.8	1.3M
September 19, 2025	217.77	211.6	211.6	217.77	209.53	5.65M

Shopify Inc. (SHOP.TO) TSX