Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 211.38
-18.50 (-8.05%)
Oct 10, 2025, 4:00 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,079,300 |
| 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% | 2,133,700 |
| 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% | 1,699,600 |
| 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% | 5,652,400 |
| Sep 18, 2025 | 206.00 | 210.94 | 204.33 | 209.74 | 209.74 | 3.03% | 1,538,347 |
| Sep 17, 2025 | 203.36 | 205.29 | 200.35 | 203.57 | 203.57 | 0.61% | 1,924,400 |
| Sep 16, 2025 | 205.50 | 206.30 | 199.64 | 202.34 | 202.34 | -0.65% | 2,977,404 |
| Sep 15, 2025 | 199.78 | 204.10 | 197.71 | 203.67 | 203.67 | 2.61% | 1,298,245 |
| Sep 12, 2025 | 198.36 | 200.42 | 195.95 | 198.49 | 198.49 | -1.08% | 1,319,500 |
| 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 |