Purpose Shopify (SHOP) Yield Shares ETF (NEO:SHPY)
Canada · Delayed Price · Currency is CAD 5.45
-0.29 (-5.05%)
At close: May 13, 2026
NEO:SHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.45 | 5.45 | 5.37 | 5.40 | - | -0.92% | 1,253 |
| May 13, 2026 | 5.72 | 5.72 | 5.40 | 5.45 | 5.45 | -5.05% | 42,211 |
| May 12, 2026 | 5.91 | 5.93 | 5.67 | 5.74 | 5.74 | -2.88% | 31,018 |
| May 11, 2026 | 6.39 | 6.39 | 5.90 | 5.91 | 5.91 | -7.94% | 38,507 |
| May 8, 2026 | 6.42 | 6.44 | 6.20 | 6.42 | 6.42 | 0.78% | 92,113 |
| May 7, 2026 | 6.09 | 6.47 | 6.09 | 6.37 | 6.37 | 4.77% | 36,677 |
| May 6, 2026 | 6.27 | 6.33 | 5.99 | 6.08 | 6.08 | -1.62% | 46,918 |
| May 5, 2026 | 6.95 | 6.95 | 6.11 | 6.18 | 6.18 | -16.82% | 229,770 |
| May 4, 2026 | 7.53 | 7.55 | 7.40 | 7.43 | 7.43 | -1.33% | 8,926 |
| May 1, 2026 | 7.15 | 7.53 | 7.15 | 7.53 | 7.53 | 7.73% | 15,602 |
| Apr 30, 2026 | 7.09 | 7.11 | 6.95 | 6.99 | 6.99 | -2.10% | 8,722 |
| Apr 29, 2026 | 7.15 | 7.15 | 7.03 | 7.14 | 7.14 | -0.97% | 2,358 |
| Apr 28, 2026 | 7.11 | 7.38 | 7.11 | 7.21 | 7.21 | -3.74% | 10,164 |
| Apr 27, 2026 | 7.50 | 7.57 | 7.43 | 7.49 | 7.49 | -0.79% | 37,592 |
| Apr 24, 2026 | 7.59 | 7.59 | 7.40 | 7.55 | 7.55 | -0.26% | 7,166 |
| Apr 23, 2026 | 7.97 | 7.97 | 7.46 | 7.57 | 7.57 | -4.78% | 23,687 |
| Apr 22, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -0.62% | 2,432 |
| Apr 21, 2026 | 8.17 | 8.17 | 7.95 | 8.00 | 8.00 | -0.74% | 4,785 |
| Apr 20, 2026 | 7.80 | 8.06 | 7.77 | 8.06 | 8.06 | 2.41% | 17,122 |
| Apr 17, 2026 | 7.85 | 7.92 | 7.85 | 7.87 | 7.87 | 2.21% | 6,830 |
| Apr 16, 2026 | 7.89 | 7.89 | 7.67 | 7.70 | 7.70 | 0.65% | 16,001 |
| Apr 15, 2026 | 7.28 | 7.73 | 7.28 | 7.65 | 7.65 | 6.99% | 24,403 |
| Apr 14, 2026 | 7.17 | 7.25 | 7.05 | 7.15 | 7.15 | 2.29% | 23,901 |
| Apr 13, 2026 | 6.72 | 7.01 | 6.68 | 6.99 | 6.99 | 4.48% | 5,470 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.65 | 6.69 | 6.69 | -1.91% | 4,183 |
| Apr 9, 2026 | 7.27 | 7.27 | 6.77 | 6.82 | 6.82 | -6.45% | 14,778 |
| Apr 8, 2026 | 7.31 | 7.54 | 7.29 | 7.29 | 7.29 | 3.26% | 6,723 |
| Apr 7, 2026 | 7.12 | 7.12 | 6.95 | 7.06 | 7.06 | -2.35% | 5,095 |
| Apr 6, 2026 | 7.13 | 7.34 | 7.13 | 7.23 | 7.23 | 0.42% | 4,012 |
| Apr 2, 2026 | 7.00 | 7.23 | 6.80 | 7.20 | 7.20 | 1.12% | 12,962 |
| Apr 1, 2026 | 7.30 | 7.30 | 7.12 | 7.12 | 7.12 | -0.97% | 1,621 |
| Mar 31, 2026 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 7.15% | 38,234 |
| Mar 30, 2026 | 6.82 | 6.89 | 6.71 | 6.71 | 6.71 | 0.45% | 5,410 |
| Mar 27, 2026 | 6.95 | 6.95 | 6.66 | 6.68 | 6.68 | -6.96% | 9,733 |
| Mar 26, 2026 | 7.15 | 7.51 | 7.15 | 7.18 | 7.18 | -1.24% | 7,615 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.25 | 7.27 | 7.27 | 0.69% | 9,433 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.10 | 7.22 | 7.22 | -3.09% | 7,461 |
| Mar 23, 2026 | 7.50 | 7.56 | 7.45 | 7.45 | 7.45 | 3.91% | 5,018 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.13 | 7.17 | 7.17 | -6.52% | 6,874 |
| Mar 19, 2026 | 7.57 | 7.67 | 7.56 | 7.67 | 7.67 | -0.52% | 12,596 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.70 | 7.71 | 7.71 | -2.65% | 3,302 |
| Mar 17, 2026 | 8.02 | 8.22 | 7.92 | 7.92 | 7.92 | 1.02% | 6,918 |
| Mar 16, 2026 | 7.70 | 7.89 | 7.70 | 7.84 | 7.84 | 3.57% | 2,759 |
| Mar 13, 2026 | 7.82 | 7.88 | 7.53 | 7.57 | 7.57 | -2.32% | 5,915 |
| Mar 12, 2026 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -1.27% | 562 |
| Mar 11, 2026 | 7.81 | 7.85 | 7.75 | 7.85 | 7.85 | 0.26% | 5,812 |
| Mar 10, 2026 | 8.05 | 8.05 | 7.83 | 7.83 | 7.83 | -3.81% | 3,789 |
| Mar 9, 2026 | 7.80 | 8.14 | 7.80 | 8.14 | 8.14 | 3.04% | 8,386 |
| Mar 6, 2026 | 7.84 | 8.09 | 7.81 | 7.90 | 7.90 | -2.23% | 13,853 |
| Mar 5, 2026 | 8.11 | 8.13 | 8.01 | 8.08 | 8.08 | 2.54% | 17,780 |