Shopify Inc. (TSX:SHOP)
Canada flag Canada · Delayed Price · Currency is CAD
130.88
-0.41 (-0.31%)
May 8, 2025, 4:00 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025124.53133.39122.40130.88130.88-0.31%3,851,529
May 7, 2025130.58133.20129.91131.29131.291.59%2,657,046
May 6, 2025134.29134.33128.88129.24129.24-4.87%1,992,100
May 5, 2025132.12137.36131.68135.85135.85-0.85%1,253,247
May 2, 2025135.70138.47134.65137.01137.012.00%2,008,800
May 1, 2025135.58136.55131.89134.33134.332.45%1,381,900
Apr 30, 2025133.16133.16127.82131.12131.12-4.19%3,194,217
Apr 29, 2025136.31138.09135.46136.86136.860.50%1,398,200
Apr 28, 2025134.69137.02133.75136.18136.181.12%1,160,640
Apr 25, 2025133.02136.69132.50134.67134.672.20%1,743,000
Apr 24, 2025125.50132.00123.94131.77131.774.34%1,686,000
Apr 23, 2025126.10132.00124.95126.29126.296.59%2,552,902
Apr 22, 2025115.00119.56113.00118.48118.484.92%2,245,600
Apr 21, 2025113.64114.68111.06112.92112.92-2.68%1,402,008
Apr 17, 2025116.51117.77113.51116.03116.03-0.47%2,444,406
Apr 16, 2025113.73118.45112.84116.58116.58-0.67%2,677,800
Apr 15, 2025115.07117.89113.84117.37117.372.19%2,599,600
Apr 14, 2025120.86122.39113.86114.85114.85-1.32%2,581,200
Apr 11, 2025117.68118.33108.56116.39116.39-1.58%3,445,900
Apr 10, 2025122.51122.85114.10118.26118.26-8.39%4,004,346
Apr 9, 2025106.51132.72106.08129.09129.0917.53%5,162,500
Apr 8, 2025119.33122.25107.26109.84109.84-2.20%5,175,137
Apr 7, 2025100.80118.1099.80112.31112.312.64%3,641,400
Apr 4, 2025110.00111.2099.32109.42109.42-5.57%4,699,454
Apr 3, 2025125.73125.73114.49115.88115.88-19.63%4,808,546
Apr 2, 2025136.41145.17135.69144.18144.183.19%2,185,649
Apr 1, 2025137.70142.47135.36139.72139.722.06%2,212,300
Mar 31, 2025133.00138.09128.44136.90136.90-0.98%3,253,628
Mar 28, 2025141.95143.31137.30138.25138.25-5.71%2,201,428
Mar 27, 2025146.23148.34142.91146.62146.62-1.44%1,432,223
Mar 26, 2025156.15156.15147.31148.76148.76-5.15%1,608,226
Mar 25, 2025156.77158.40155.61156.83156.830.18%1,677,200
Mar 24, 2025153.22158.33153.12156.55156.554.68%1,973,700
Mar 21, 2025143.65149.80142.54149.55149.552.64%6,607,700
Mar 20, 2025141.89149.47141.83145.70145.700.13%2,018,900
Mar 19, 2025142.00147.68139.74145.51145.518.28%2,788,229
Mar 18, 2025136.80137.08133.01134.38134.38-2.64%1,640,414
Mar 17, 2025136.18140.86135.54138.02138.021.24%2,035,114
Mar 14, 2025136.00137.88134.00136.33136.334.29%1,809,930
Mar 13, 2025136.32137.43128.24130.72130.72-5.85%2,946,437
Mar 12, 2025139.25142.78137.27138.84138.843.64%3,282,919
Mar 11, 2025133.52137.17132.19133.96133.960.02%2,523,401
Mar 10, 2025138.64138.64132.54133.93133.93-6.90%3,357,000
Mar 7, 2025144.71148.49137.55143.85143.85-1.90%3,572,200
Mar 6, 2025149.00156.30145.12146.64146.64-3.63%2,985,300
Mar 5, 2025147.38152.91145.88152.17152.173.35%2,842,500
Mar 4, 2025149.36150.81142.06147.24147.24-4.73%3,093,518
Mar 3, 2025162.54165.70152.42154.55154.55-4.62%2,688,636
Feb 28, 2025157.13162.20155.30162.04162.041.23%2,759,700
Feb 27, 2025165.09166.67159.06160.07160.07-1.52%1,507,738