Shopify Inc. (TSX:SHOP)
Canada
· Delayed Price · Currency is CAD 133.96
+0.03 (0.02%)
Mar 11, 2025, 4:00 PM EST
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 133.52 | 137.17 | 132.19 | 133.96 | 133.96 | 0.02% | 2,521,701 |
| Mar 10, 2025 | 138.64 | 138.64 | 132.54 | 133.93 | 133.93 | -6.90% | 3,357,000 |
| Mar 7, 2025 | 144.71 | 148.49 | 137.55 | 143.85 | 143.85 | -1.90% | 3,572,200 |
| Mar 6, 2025 | 149.00 | 156.30 | 145.12 | 146.64 | 146.64 | -3.63% | 2,985,300 |
| Mar 5, 2025 | 147.38 | 152.91 | 145.88 | 152.17 | 152.17 | 3.35% | 2,842,500 |
| Mar 4, 2025 | 149.36 | 150.81 | 142.06 | 147.24 | 147.24 | -4.73% | 3,093,518 |
| Mar 3, 2025 | 162.54 | 165.70 | 152.42 | 154.55 | 154.55 | -4.62% | 2,688,636 |
| Feb 28, 2025 | 157.13 | 162.20 | 155.30 | 162.04 | 162.04 | 1.23% | 2,759,700 |
| Feb 27, 2025 | 165.09 | 166.67 | 159.06 | 160.07 | 160.07 | -1.52% | 1,507,738 |
| Feb 26, 2025 | 160.00 | 164.63 | 159.05 | 162.54 | 162.54 | 2.37% | 1,659,000 |
| Feb 25, 2025 | 161.33 | 164.04 | 152.86 | 158.78 | 158.78 | -3.55% | 2,127,920 |
| Feb 24, 2025 | 164.45 | 166.36 | 156.45 | 164.63 | 164.63 | 0.09% | 1,909,000 |
| Feb 21, 2025 | 177.51 | 177.88 | 164.08 | 164.48 | 164.48 | -6.00% | 2,085,926 |
| Feb 20, 2025 | 180.00 | 180.08 | 171.50 | 174.97 | 174.97 | -3.69% | 2,426,530 |
| Feb 19, 2025 | 183.29 | 183.29 | 176.75 | 181.67 | 181.67 | -0.97% | 2,404,700 |
| Feb 18, 2025 | 182.71 | 183.53 | 176.20 | 183.45 | 183.45 | 0.84% | 1,889,600 |
| Feb 14, 2025 | 179.19 | 182.15 | 175.45 | 181.92 | 181.92 | 0.50% | 1,739,423 |
| Feb 13, 2025 | 173.01 | 182.06 | 171.72 | 181.02 | 181.02 | 5.20% | 2,498,900 |
| Feb 12, 2025 | 170.50 | 174.99 | 167.22 | 172.08 | 172.08 | -2.54% | 2,425,400 |
| Feb 11, 2025 | 174.66 | 179.85 | 164.37 | 176.57 | 176.57 | 2.93% | 3,695,135 |
| Feb 10, 2025 | 174.00 | 176.75 | 170.50 | 171.55 | 171.55 | 2.31% | 2,274,416 |
| Feb 7, 2025 | 169.48 | 171.00 | 166.44 | 167.67 | 167.67 | -1.35% | 1,342,027 |
| Feb 6, 2025 | 175.00 | 176.08 | 167.33 | 169.97 | 169.97 | -2.53% | 1,678,601 |
| Feb 5, 2025 | 170.11 | 174.56 | 169.28 | 174.38 | 174.38 | 2.14% | 2,003,000 |
| Feb 4, 2025 | 167.19 | 172.62 | 167.10 | 170.73 | 170.73 | 2.50% | 1,595,400 |
| Feb 3, 2025 | 161.00 | 168.69 | 160.55 | 166.57 | 166.57 | -1.79% | 2,982,041 |
| Jan 31, 2025 | 173.65 | 176.99 | 169.14 | 169.61 | 169.61 | -1.71% | 2,475,400 |
| Jan 30, 2025 | 167.46 | 172.96 | 167.00 | 172.56 | 172.56 | 2.43% | 2,012,408 |
| Jan 29, 2025 | 169.02 | 170.84 | 165.74 | 168.46 | 168.46 | -0.44% | 1,564,400 |
| Jan 28, 2025 | 157.66 | 169.68 | 157.11 | 169.20 | 169.20 | 9.62% | 2,338,341 |
| Jan 27, 2025 | 150.00 | 155.85 | 147.57 | 154.35 | 154.35 | -0.08% | 1,179,500 |
| Jan 24, 2025 | 152.60 | 156.70 | 152.35 | 154.47 | 154.47 | 1.19% | 1,613,000 |
| Jan 23, 2025 | 152.99 | 153.08 | 151.07 | 152.66 | 152.66 | -0.24% | 1,230,500 |
| Jan 22, 2025 | 154.00 | 154.77 | 151.90 | 153.03 | 153.03 | 0.39% | 1,525,100 |
| Jan 21, 2025 | 149.94 | 153.15 | 149.65 | 152.43 | 152.43 | 1.95% | 1,701,700 |
| Jan 20, 2025 | 149.50 | 150.47 | 148.48 | 149.52 | 149.52 | -0.02% | 427,536 |
| Jan 17, 2025 | 152.45 | 152.80 | 149.05 | 149.55 | 149.55 | 0.36% | 2,739,516 |
| Jan 16, 2025 | 150.01 | 151.91 | 148.47 | 149.01 | 149.01 | -0.27% | 1,315,100 |
| Jan 15, 2025 | 149.47 | 150.18 | 147.50 | 149.42 | 149.42 | 2.47% | 1,418,701 |
| Jan 14, 2025 | 148.22 | 148.85 | 144.80 | 145.82 | 145.82 | -0.44% | 1,847,018 |
| Jan 13, 2025 | 145.00 | 146.93 | 142.77 | 146.47 | 146.47 | -2.17% | 2,244,400 |
| Jan 10, 2025 | 150.38 | 150.50 | 143.80 | 149.72 | 149.72 | -3.69% | 2,491,224 |
| Jan 9, 2025 | 154.85 | 156.10 | 153.99 | 155.45 | 155.45 | 0.37% | 308,000 |
| Jan 8, 2025 | 153.88 | 154.98 | 151.20 | 154.88 | 154.88 | 0.99% | 2,044,725 |
| Jan 7, 2025 | 164.74 | 165.01 | 152.38 | 153.36 | 153.36 | -6.30% | 2,009,248 |
| Jan 6, 2025 | 161.00 | 163.84 | 159.84 | 163.67 | 163.67 | 3.67% | 1,543,221 |
| Jan 3, 2025 | 156.15 | 158.17 | 155.40 | 157.87 | 157.87 | 1.91% | 1,381,400 |
| Jan 2, 2025 | 155.33 | 156.32 | 151.39 | 154.91 | 154.91 | 1.25% | 1,396,400 |
| Dec 31, 2024 | 153.76 | 154.55 | 151.69 | 152.99 | 152.99 | -0.14% | 1,031,203 |
| Dec 30, 2024 | 151.84 | 153.97 | 150.81 | 153.20 | 153.20 | -1.81% | 1,366,000 |