Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 223.22
-0.78 (-0.35%)
At close: Nov 28, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 224.32 | 224.32 | 220.75 | 223.22 | 223.22 | -0.35% | 752,077 |
| 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% | 2,895,543 |
| Nov 21, 2025 | 205.36 | 211.20 | 201.35 | 208.28 | 208.28 | 2.14% | 1,742,670 |
| Nov 20, 2025 | 216.09 | 216.99 | 202.79 | 203.92 | 203.92 | -0.70% | 1,951,003 |
| Nov 19, 2025 | 198.43 | 206.60 | 197.00 | 205.36 | 205.36 | 4.60% | 2,044,702 |
| Nov 18, 2025 | 192.82 | 199.13 | 190.79 | 196.32 | 196.32 | -0.29% | 2,390,264 |
| Nov 17, 2025 | 201.28 | 203.98 | 195.01 | 196.89 | 196.89 | -3.92% | 2,171,985 |
| Nov 14, 2025 | 199.38 | 209.93 | 198.00 | 204.92 | 204.92 | -0.47% | 1,833,630 |
| Nov 13, 2025 | 216.00 | 216.01 | 202.00 | 205.88 | 205.88 | -6.20% | 2,152,185 |
| Nov 12, 2025 | 224.52 | 224.94 | 218.85 | 219.49 | 219.49 | -1.45% | 1,299,416 |
| Nov 11, 2025 | 219.51 | 224.10 | 218.08 | 222.71 | 222.71 | 0.01% | 792,769 |
| Nov 10, 2025 | 220.01 | 223.72 | 218.85 | 222.69 | 222.69 | 3.95% | 1,101,228 |
| Nov 7, 2025 | 215.41 | 216.09 | 206.75 | 214.22 | 214.22 | -2.77% | 1,789,936 |
| Nov 6, 2025 | 229.49 | 230.00 | 219.96 | 220.33 | 220.33 | -4.47% | 1,781,090 |
| Nov 5, 2025 | 226.48 | 235.24 | 221.45 | 230.63 | 230.63 | 1.50% | 1,711,199 |
| Nov 4, 2025 | 229.93 | 245.20 | 226.12 | 227.23 | 227.23 | -6.47% | 1,869,297 |
| Nov 3, 2025 | 247.43 | 250.75 | 238.67 | 242.96 | 242.96 | -0.37% | 1,819,707 |
| Oct 31, 2025 | 249.00 | 252.35 | 240.88 | 243.86 | 243.86 | 0.37% | 1,501,318 |
| Oct 30, 2025 | 247.82 | 249.07 | 241.64 | 242.95 | 242.95 | -2.71% | 1,531,559 |
| Oct 29, 2025 | 250.57 | 253.10 | 245.86 | 249.71 | 249.71 | 0.13% | 1,445,035 |
| Oct 28, 2025 | 244.14 | 250.34 | 242.00 | 249.39 | 249.39 | 1.72% | 1,577,124 |
| Oct 27, 2025 | 246.25 | 247.17 | 241.82 | 245.17 | 245.17 | 1.26% | 2,012,619 |
| Oct 24, 2025 | 237.53 | 244.68 | 237.00 | 242.12 | 242.12 | 3.69% | 1,835,855 |
| Oct 23, 2025 | 226.53 | 234.50 | 226.15 | 233.51 | 233.51 | 3.07% | 1,624,898 |
| Oct 22, 2025 | 227.00 | 228.65 | 222.92 | 226.56 | 226.56 | -0.61% | 1,649,248 |
| Oct 21, 2025 | 230.48 | 231.50 | 226.00 | 227.96 | 227.96 | -1.47% | 983,372 |
| Oct 20, 2025 | 224.54 | 231.59 | 224.00 | 231.35 | 231.35 | 4.72% | 1,248,758 |
| Oct 17, 2025 | 218.78 | 223.02 | 217.02 | 220.93 | 220.93 | 0.38% | 963,322 |
| Oct 16, 2025 | 225.73 | 231.52 | 219.14 | 220.10 | 220.10 | 0.31% | 2,468,378 |
| Oct 15, 2025 | 218.94 | 222.77 | 216.86 | 219.42 | 219.42 | 2.13% | 1,226,990 |
| Oct 14, 2025 | 209.27 | 217.40 | 204.18 | 214.84 | 214.84 | 1.63% | 1,538,950 |
| Oct 10, 2025 | 231.10 | 231.37 | 210.95 | 211.39 | 211.39 | -8.04% | 1,955,705 |
| Oct 9, 2025 | 232.38 | 233.81 | 227.70 | 229.88 | 229.88 | -1.09% | 1,037,017 |
| Oct 8, 2025 | 227.44 | 233.81 | 227.00 | 232.42 | 232.42 | 3.25% | 1,256,134 |
| Oct 7, 2025 | 230.45 | 234.81 | 224.33 | 225.10 | 225.10 | -1.93% | 1,117,310 |
| Oct 6, 2025 | 231.93 | 236.99 | 227.39 | 229.52 | 229.52 | 2.06% | 1,310,129 |
| Oct 3, 2025 | 212.30 | 226.65 | 212.30 | 224.89 | 224.89 | 6.46% | 2,079,258 |
| Oct 2, 2025 | 210.94 | 211.35 | 206.50 | 211.24 | 211.24 | 1.26% | 2,139,615 |
| Oct 1, 2025 | 204.81 | 211.44 | 203.50 | 208.62 | 208.62 | 0.90% | 1,139,019 |
| Sep 30, 2025 | 206.74 | 211.24 | 202.25 | 206.76 | 206.76 | -0.34% | 1,732,847 |
| Sep 29, 2025 | 197.63 | 208.13 | 196.06 | 207.46 | 207.46 | 6.17% | 2,133,659 |
| Sep 26, 2025 | 200.12 | 200.44 | 194.50 | 195.40 | 195.40 | -2.28% | 2,020,136 |
| Sep 25, 2025 | 201.95 | 201.97 | 197.77 | 199.96 | 199.96 | -3.33% | 1,449,829 |
| Sep 24, 2025 | 209.08 | 211.23 | 206.56 | 206.84 | 206.84 | -0.30% | 1,302,336 |
| Sep 23, 2025 | 217.00 | 217.15 | 206.45 | 207.47 | 207.47 | -4.51% | 1,699,584 |
| Sep 22, 2025 | 210.82 | 219.74 | 209.80 | 217.27 | 217.27 | 2.68% | 1,300,147 |
| Sep 19, 2025 | 217.77 | 217.77 | 209.53 | 211.60 | 211.60 | 0.89% | 5,652,385 |