Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 198.49
-2.16 (-1.08%)
Sep 12, 2025, 4:00 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 198.36 | 200.42 | 195.95 | 198.49 | 198.49 | -1.08% | 1,319,473 |
| Sep 11, 2025 | 198.31 | 203.30 | 197.17 | 200.65 | 200.65 | 1.74% | 1,564,300 |
| Sep 10, 2025 | 200.45 | 201.24 | 195.99 | 197.22 | 197.22 | -0.81% | 1,405,000 |
| Sep 9, 2025 | 200.58 | 202.64 | 197.75 | 198.83 | 198.83 | -1.52% | 1,241,500 |
| Sep 8, 2025 | 203.60 | 205.07 | 199.20 | 201.90 | 201.90 | -0.71% | 1,222,822 |
| Sep 5, 2025 | 203.16 | 204.20 | 200.57 | 203.34 | 203.34 | 1.28% | 1,545,900 |
| Sep 4, 2025 | 194.50 | 201.42 | 193.80 | 200.78 | 200.78 | 3.77% | 1,220,100 |
| Sep 3, 2025 | 193.50 | 194.40 | 190.60 | 193.49 | 193.49 | 0.93% | 1,071,100 |
| Sep 2, 2025 | 189.05 | 192.06 | 184.01 | 191.71 | 191.71 | -1.17% | 1,233,800 |
| Aug 29, 2025 | 194.35 | 196.96 | 192.20 | 193.98 | 193.98 | -0.41% | 1,223,130 |
| Aug 28, 2025 | 193.56 | 198.37 | 193.52 | 194.78 | 194.78 | 0.91% | 1,290,100 |
| Aug 27, 2025 | 195.90 | 197.27 | 189.75 | 193.03 | 193.03 | -0.94% | 1,094,300 |
| Aug 26, 2025 | 195.00 | 195.42 | 192.71 | 194.86 | 194.86 | -0.01% | 1,761,410 |
| Aug 25, 2025 | 195.71 | 197.14 | 192.89 | 194.87 | 194.87 | -0.84% | 1,002,400 |
| Aug 22, 2025 | 190.90 | 198.02 | 188.80 | 196.52 | 196.52 | 3.38% | 2,197,424 |
| Aug 21, 2025 | 189.47 | 191.66 | 187.64 | 190.10 | 190.10 | -0.17% | 1,063,331 |
| Aug 20, 2025 | 191.10 | 192.05 | 186.90 | 190.43 | 190.43 | -1.36% | 1,165,700 |
| Aug 19, 2025 | 197.59 | 199.80 | 192.82 | 193.06 | 193.06 | -2.35% | 1,107,100 |
| Aug 18, 2025 | 195.45 | 197.91 | 193.53 | 197.70 | 197.70 | 1.07% | 1,024,345 |
| Aug 15, 2025 | 201.00 | 201.00 | 194.39 | 195.60 | 195.60 | -1.94% | 1,573,733 |
| Aug 14, 2025 | 204.60 | 205.00 | 197.44 | 199.46 | 199.46 | -3.54% | 1,833,200 |
| Aug 13, 2025 | 206.60 | 208.66 | 204.44 | 206.78 | 206.78 | 0.48% | 1,292,733 |
| Aug 12, 2025 | 204.53 | 207.46 | 202.76 | 205.80 | 205.80 | 1.19% | 1,238,913 |
| Aug 11, 2025 | 206.89 | 211.22 | 202.95 | 203.38 | 203.38 | -1.19% | 1,359,300 |
| Aug 8, 2025 | 206.74 | 207.54 | 203.61 | 205.82 | 205.82 | -0.84% | 1,364,900 |
| Aug 7, 2025 | 212.69 | 215.75 | 203.00 | 207.56 | 207.56 | -2.47% | 2,445,600 |
| Aug 6, 2025 | 199.12 | 214.90 | 199.12 | 212.82 | 212.82 | 21.50% | 4,168,139 |
| Aug 5, 2025 | 171.15 | 175.25 | 169.88 | 175.16 | 175.16 | 7.05% | 1,872,400 |
| Aug 1, 2025 | 162.76 | 165.61 | 159.66 | 163.63 | 163.63 | -3.39% | 2,161,818 |
| Jul 31, 2025 | 173.32 | 175.25 | 169.12 | 169.37 | 169.37 | -0.57% | 2,023,400 |
| Jul 30, 2025 | 172.04 | 173.85 | 168.93 | 170.34 | 170.34 | -0.95% | 1,585,200 |
| Jul 29, 2025 | 174.11 | 175.67 | 169.82 | 171.97 | 171.97 | -1.26% | 1,224,400 |
| Jul 28, 2025 | 172.96 | 175.75 | 172.65 | 174.16 | 174.16 | 2.07% | 1,151,840 |
| Jul 25, 2025 | 167.36 | 172.17 | 166.59 | 170.62 | 170.62 | 2.46% | 1,097,900 |
| Jul 24, 2025 | 167.53 | 167.53 | 164.53 | 166.52 | 166.52 | 0.28% | 980,100 |
| Jul 23, 2025 | 167.53 | 167.57 | 162.00 | 166.06 | 166.06 | -1.42% | 1,572,242 |
| Jul 22, 2025 | 173.88 | 173.88 | 167.50 | 168.45 | 168.45 | -4.18% | 1,865,900 |
| Jul 21, 2025 | 174.98 | 176.95 | 174.00 | 175.79 | 175.79 | 0.82% | 1,115,130 |
| Jul 18, 2025 | 174.65 | 176.89 | 172.66 | 174.36 | 174.36 | 0.09% | 1,513,100 |
| Jul 17, 2025 | 164.41 | 175.07 | 164.39 | 174.21 | 174.21 | 6.15% | 2,428,800 |
| Jul 16, 2025 | 157.67 | 164.41 | 154.85 | 164.12 | 164.12 | 3.97% | 2,042,600 |
| Jul 15, 2025 | 161.63 | 162.27 | 157.30 | 157.86 | 157.86 | -1.31% | 1,460,245 |
| Jul 14, 2025 | 154.98 | 162.28 | 153.09 | 159.95 | 159.95 | 4.26% | 2,028,344 |
| Jul 11, 2025 | 155.65 | 159.02 | 152.35 | 153.42 | 153.42 | -2.55% | 1,666,200 |
| Jul 10, 2025 | 157.01 | 159.34 | 153.99 | 157.43 | 157.43 | 0.60% | 1,920,800 |
| Jul 9, 2025 | 155.09 | 157.35 | 154.14 | 156.49 | 156.49 | 1.62% | 1,671,900 |
| Jul 8, 2025 | 160.00 | 161.88 | 152.30 | 153.99 | 153.99 | -3.35% | 2,008,300 |
| Jul 7, 2025 | 158.34 | 159.66 | 156.81 | 159.33 | 159.33 | 0.68% | 1,420,533 |
| Jul 4, 2025 | 159.98 | 159.98 | 157.99 | 158.26 | 158.26 | -0.65% | 346,705 |
| Jul 3, 2025 | 157.15 | 159.68 | 156.21 | 159.29 | 159.29 | 2.14% | 1,196,063 |