Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 156.72
-6.46 (-3.96%)
At close: Feb 4, 2026
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 159.70 | 159.70 | 150.17 | 156.72 | 156.72 | -3.96% | 3,191,649 |
| Feb 3, 2026 | 179.00 | 179.75 | 160.47 | 163.18 | 163.18 | -9.66% | 3,029,502 |
| Feb 2, 2026 | 180.53 | 186.74 | 178.72 | 180.62 | 180.62 | 1.09% | 2,012,767 |
| Jan 30, 2026 | 190.14 | 191.66 | 177.42 | 178.67 | 178.67 | -7.68% | 2,764,231 |
| Jan 29, 2026 | 191.55 | 194.55 | 185.81 | 193.53 | 193.53 | 2.62% | 2,867,688 |
| Jan 28, 2026 | 187.93 | 192.29 | 186.77 | 188.59 | 188.59 | 0.95% | 1,560,051 |
| Jan 27, 2026 | 187.53 | 188.07 | 184.54 | 186.82 | 186.82 | -0.11% | 1,118,669 |
| Jan 26, 2026 | 188.58 | 189.16 | 186.04 | 187.03 | 187.03 | -1.06% | 1,852,647 |
| Jan 23, 2026 | 189.24 | 192.04 | 185.33 | 189.04 | 189.04 | -0.34% | 1,614,542 |
| Jan 22, 2026 | 195.99 | 199.00 | 189.23 | 189.69 | 189.69 | -0.99% | 2,439,324 |
| Jan 21, 2026 | 201.65 | 201.65 | 190.40 | 191.58 | 191.58 | -4.24% | 2,508,217 |
| Jan 20, 2026 | 209.19 | 209.88 | 199.03 | 200.06 | 200.06 | -6.58% | 2,393,519 |
| Jan 19, 2026 | 213.74 | 214.91 | 211.00 | 214.15 | 214.15 | -1.33% | 369,002 |
| Jan 16, 2026 | 222.12 | 222.40 | 216.48 | 217.03 | 217.03 | -1.21% | 1,056,511 |
| Jan 15, 2026 | 221.31 | 224.08 | 218.69 | 219.68 | 219.68 | 0.49% | 1,183,845 |
| Jan 14, 2026 | 229.44 | 229.70 | 213.44 | 218.61 | 218.61 | -5.94% | 2,724,660 |
| Jan 13, 2026 | 233.73 | 237.10 | 228.86 | 232.42 | 232.42 | -0.27% | 1,509,498 |
| Jan 12, 2026 | 227.12 | 233.80 | 223.84 | 233.04 | 233.04 | 1.75% | 1,907,770 |
| Jan 9, 2026 | 234.24 | 234.44 | 226.68 | 229.03 | 229.03 | -1.89% | 1,493,672 |
| Jan 8, 2026 | 233.66 | 233.66 | 226.80 | 233.44 | 233.44 | 1.00% | 1,535,021 |
| Jan 7, 2026 | 231.34 | 234.46 | 227.60 | 231.12 | 231.12 | -0.81% | 1,283,182 |
| Jan 6, 2026 | 226.66 | 233.38 | 220.69 | 233.00 | 233.00 | 1.72% | 1,514,361 |
| Jan 5, 2026 | 218.59 | 229.60 | 218.59 | 229.06 | 229.06 | 5.98% | 1,699,411 |
| Jan 2, 2026 | 223.29 | 225.79 | 213.31 | 216.13 | 216.13 | -2.20% | 1,061,753 |
| Dec 31, 2025 | 224.20 | 224.46 | 220.62 | 221.00 | 221.00 | -1.43% | 1,021,078 |
| Dec 30, 2025 | 228.78 | 229.38 | 224.21 | 224.21 | 224.21 | -2.45% | 1,538,559 |
| Dec 29, 2025 | 231.39 | 233.64 | 228.78 | 229.85 | 229.85 | -0.82% | 1,791,118 |
| Dec 24, 2025 | 231.79 | 232.99 | 230.03 | 231.76 | 231.76 | -0.16% | 424,770 |
| Dec 23, 2025 | 232.02 | 232.60 | 229.21 | 232.12 | 232.12 | -0.54% | 1,439,321 |
| Dec 22, 2025 | 237.63 | 237.88 | 233.32 | 233.38 | 233.38 | -0.18% | 1,210,918 |
| Dec 19, 2025 | 232.66 | 236.80 | 230.17 | 233.80 | 233.80 | 1.70% | 4,939,414 |
| Dec 18, 2025 | 229.62 | 238.22 | 227.80 | 229.90 | 229.90 | 3.08% | 1,366,030 |
| Dec 17, 2025 | 229.73 | 234.47 | 222.73 | 223.02 | 223.02 | -0.59% | 1,732,371 |
| Dec 16, 2025 | 216.74 | 224.94 | 214.00 | 224.35 | 224.35 | 1.88% | 1,540,135 |
| Dec 15, 2025 | 230.00 | 233.07 | 219.97 | 220.22 | 220.22 | -2.62% | 1,500,487 |
| Dec 12, 2025 | 226.19 | 226.50 | 219.45 | 226.15 | 226.15 | -0.33% | 1,310,056 |
| Dec 11, 2025 | 230.08 | 230.55 | 223.89 | 226.91 | 226.91 | -2.40% | 1,167,888 |
| Dec 10, 2025 | 219.95 | 232.97 | 218.93 | 232.49 | 232.49 | 4.84% | 2,840,162 |
| Dec 9, 2025 | 219.90 | 224.98 | 218.86 | 221.76 | 221.76 | 0.95% | 1,309,661 |
| Dec 8, 2025 | 223.76 | 226.27 | 216.69 | 219.68 | 219.68 | -1.39% | 1,767,536 |
| Dec 5, 2025 | 225.55 | 226.31 | 220.20 | 222.78 | 222.78 | -1.72% | 1,013,391 |
| Dec 4, 2025 | 225.00 | 227.91 | 220.40 | 226.67 | 226.67 | 1.59% | 1,001,000 |
| Dec 3, 2025 | 218.54 | 224.87 | 216.53 | 223.13 | 223.13 | 1.72% | 1,270,545 |
| Dec 2, 2025 | 214.03 | 221.95 | 212.75 | 219.36 | 219.36 | 4.90% | 1,308,643 |
| Dec 1, 2025 | 213.37 | 217.04 | 208.75 | 209.11 | 209.11 | -6.32% | 1,457,731 |
| Nov 28, 2025 | 224.32 | 224.32 | 220.75 | 223.22 | 223.22 | -0.35% | 751,777 |
| Nov 27, 2025 | 223.87 | 225.72 | 223.29 | 224.00 | 224.00 | 0.06% | 226,637 |
| Nov 26, 2025 | 223.42 | 225.44 | 222.00 | 223.87 | 223.87 | 0.85% | 1,217,722 |
| Nov 25, 2025 | 218.21 | 223.11 | 213.79 | 221.99 | 221.99 | 1.30% | 1,913,573 |
| Nov 24, 2025 | 210.00 | 220.49 | 207.74 | 219.14 | 219.14 | 5.21% | 2,949,112 |