Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 196.52
+6.42 (3.38%)
Aug 22, 2025, 4:00 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 153.05 | 159.82 | 152.50 | 155.96 | 155.96 | -0.70% | 2,082,000 |
| Jun 30, 2025 | 157.55 | 158.88 | 155.83 | 157.06 | 157.06 | 0.85% | 1,689,800 |
| Jun 27, 2025 | 154.20 | 157.20 | 153.52 | 155.73 | 155.73 | 0.99% | 2,457,915 |
| Jun 26, 2025 | 155.33 | 155.33 | 147.80 | 154.21 | 154.21 | -1.26% | 3,128,638 |
| Jun 25, 2025 | 157.23 | 157.40 | 155.12 | 156.17 | 156.17 | -0.55% | 1,511,919 |
| Jun 24, 2025 | 153.83 | 158.06 | 153.26 | 157.03 | 157.03 | 4.00% | 1,750,045 |
| Jun 23, 2025 | 145.94 | 151.15 | 143.18 | 150.99 | 150.99 | 3.26% | 1,700,100 |
| Jun 20, 2025 | 147.28 | 149.52 | 145.15 | 146.23 | 146.23 | 1.76% | 3,598,100 |
| Jun 19, 2025 | 144.55 | 144.57 | 143.25 | 143.70 | 143.70 | -1.08% | 459,209 |
| Jun 18, 2025 | 146.08 | 147.35 | 144.30 | 145.27 | 145.27 | -0.08% | 1,727,300 |
| Jun 17, 2025 | 146.56 | 147.48 | 144.79 | 145.38 | 145.38 | -1.15% | 1,234,280 |
| Jun 16, 2025 | 146.50 | 148.36 | 145.00 | 147.07 | 147.07 | 2.72% | 1,549,919 |
| Jun 13, 2025 | 144.10 | 145.53 | 142.37 | 143.18 | 143.18 | -3.62% | 1,566,712 |
| Jun 12, 2025 | 154.30 | 154.78 | 148.13 | 148.56 | 148.56 | -4.77% | 1,702,200 |