Skip to main content
Shopify Inc. (TSX: SHOP)
Canada flag Canada · Delayed Price · Currency is CAD
170.73
+4.16 (2.50%)
Feb 4, 2025, 4:00 PM EST

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025167.19172.62167.10170.73170.732.50%1,595,092
Feb 3, 2025161.00168.69160.55166.57166.57-1.79%2,982,041
Jan 31, 2025173.65176.99169.14169.61169.61-1.71%2,475,400
Jan 30, 2025167.46172.96167.00172.56172.562.43%2,012,408
Jan 29, 2025169.02170.84165.74168.46168.46-0.44%1,564,400
Jan 28, 2025157.66169.68157.11169.20169.209.62%2,338,341
Jan 27, 2025150.00155.85147.57154.35154.35-0.08%1,179,500
Jan 24, 2025152.60156.70152.35154.47154.471.19%1,613,000
Jan 23, 2025152.99153.08151.07152.66152.66-0.24%1,230,500
Jan 22, 2025154.00154.77151.90153.03153.030.39%1,525,100
Jan 21, 2025149.94153.15149.65152.43152.431.95%1,701,700
Jan 20, 2025149.50150.47148.48149.52149.52-0.02%427,536
Jan 17, 2025152.45152.80149.05149.55149.550.36%2,739,516
Jan 16, 2025150.01151.91148.47149.01149.01-0.27%1,315,100
Jan 15, 2025149.47150.18147.50149.42149.422.47%1,418,701
Jan 14, 2025148.22148.85144.80145.82145.82-0.44%1,847,018
Jan 13, 2025145.00146.93142.77146.47146.47-2.17%2,244,400
Jan 10, 2025150.38150.50143.80149.72149.72-3.69%2,491,224
Jan 9, 2025154.85156.10153.99155.45155.450.37%308,000
Jan 8, 2025153.88154.98151.20154.88154.880.99%2,044,725
Jan 7, 2025164.74165.01152.38153.36153.36-6.30%2,009,248
Jan 6, 2025161.00163.84159.84163.67163.673.67%1,543,221
Jan 3, 2025156.15158.17155.40157.87157.871.91%1,381,400
Jan 2, 2025155.33156.32151.39154.91154.911.25%1,396,400
Dec 31, 2024153.76154.55151.69152.99152.99-0.14%1,031,203
Dec 30, 2024151.84153.97150.81153.20153.20-1.81%1,366,000
Dec 27, 2024157.35158.10153.66156.03156.03-2.18%1,569,600
Dec 24, 2024157.14159.50156.09159.50159.501.56%455,400
Dec 23, 2024156.15158.48155.10157.05157.050.21%1,907,900
Dec 20, 2024152.16157.85150.37156.72156.721.71%6,192,734
Dec 19, 2024159.80159.84151.86154.09154.09-2.70%2,559,417
Dec 18, 2024169.58171.84158.12158.36158.36-7.33%2,803,100
Dec 17, 2024164.23171.54164.16170.88170.883.36%1,801,500
Dec 16, 2024164.89166.55163.42165.32165.321.29%1,410,010
Dec 13, 2024164.52165.68161.56163.22163.22-0.58%1,426,400
Dec 12, 2024165.01167.80163.65164.17164.17-1.29%1,846,241
Dec 11, 2024164.02166.93161.55166.31166.313.42%1,783,859
Dec 10, 2024162.40165.38159.68160.81160.81-1.60%2,764,802
Dec 9, 2024167.50167.71161.06163.42163.42-2.46%1,856,700
Dec 6, 2024164.57170.75164.14167.55167.554.67%1,866,100
Dec 5, 2024159.21161.91158.49160.08160.080.28%2,195,503
Dec 4, 2024158.83162.83157.88159.63159.631.37%2,678,737
Dec 3, 2024158.15159.60156.23157.47157.47-0.76%2,639,800
Dec 2, 2024162.11162.95156.45158.67158.67-1.96%3,984,100
Nov 29, 2024158.34162.99157.90161.84161.842.26%2,661,942
Nov 28, 2024157.71158.86157.56158.27158.270.30%386,400
Nov 27, 2024156.50158.18155.76157.80157.800.08%1,741,400
Nov 26, 2024153.75160.34153.75157.67157.671.55%4,179,700
Nov 25, 2024152.00157.17151.86155.26155.263.87%3,671,232
Nov 22, 2024149.60150.02147.29149.48149.480.45%1,493,500
Nov 21, 2024144.81150.87144.03148.81148.812.39%2,130,600
Nov 20, 2024146.71146.92143.76145.34145.34-0.45%1,412,237
Nov 19, 2024145.72147.18144.28145.99145.99-1.68%2,288,849
Nov 18, 2024153.20153.58148.39148.49148.49-2.87%1,902,005
Nov 15, 2024150.50153.36148.40152.87152.87-0.36%1,907,823
Nov 14, 2024160.80161.10152.86153.43153.43-4.82%2,629,600
Nov 13, 2024149.60161.86148.36161.20161.205.87%3,756,200
Nov 12, 2024149.50159.55147.26152.26152.2621.45%6,324,600
Nov 11, 2024124.00128.26123.73125.37125.373.40%3,503,200
Nov 8, 2024118.90121.40118.54121.25121.252.17%2,519,739
Nov 7, 2024114.61118.88114.31118.68118.683.90%1,715,900
Nov 6, 2024113.99114.45111.70114.22114.223.70%1,960,800
Nov 5, 2024108.87110.78108.50110.14110.140.99%1,073,400
Nov 4, 2024109.76109.98108.00109.06109.06-1.09%2,879,400
Nov 1, 2024110.00111.23108.54110.26110.261.23%1,859,719
Oct 31, 2024110.55111.79107.53108.92108.92-2.09%3,506,304
Oct 30, 2024111.44112.03110.39111.25111.25-0.71%1,791,500
Oct 29, 2024110.39112.41110.15112.05112.050.97%1,754,100
Oct 28, 2024110.44111.33110.18110.97110.971.03%3,697,400
Oct 25, 2024110.63112.20109.45109.84109.84-0.66%1,628,407
Oct 24, 2024110.60111.22109.27110.57110.570.35%1,821,833
Oct 23, 2024112.41113.35109.60110.18110.18-2.31%1,293,845
Oct 22, 2024112.91114.13112.14112.79112.79-1.36%1,321,106
Oct 21, 2024113.40115.09112.57114.35114.350.13%1,213,038
Oct 18, 2024113.50114.46113.22114.20114.201.38%1,870,400
Oct 17, 2024114.00114.66111.87112.65112.650.12%1,265,947
Oct 16, 2024112.98113.23110.69112.52112.52-0.41%1,867,600
Oct 15, 2024115.33115.69111.15112.98112.98-1.41%2,059,847
Oct 11, 2024113.00115.93112.60114.59114.590.69%2,009,600
Oct 10, 2024113.51115.04113.30113.81113.81-0.52%1,524,641
Oct 9, 2024113.02115.10113.02114.40114.401.45%2,649,719
Oct 8, 2024110.67113.57110.67112.76112.762.33%4,256,815
Oct 7, 2024111.26111.64109.45110.19110.19-1.54%3,953,512
Oct 4, 2024108.33112.17107.95111.91111.915.60%3,274,600
Oct 3, 2024106.19107.31105.28105.98105.98-0.80%2,480,513
Oct 2, 2024105.73107.07105.18106.83106.830.80%1,365,900
Oct 1, 2024108.01108.45105.01105.98105.98-2.19%2,157,400
Sep 30, 2024106.31108.54106.01108.35108.351.16%2,246,509
Sep 27, 2024108.90109.34107.06107.11107.11-1.59%1,687,638
Sep 26, 2024108.50109.23106.08108.84108.841.82%3,437,830
Sep 25, 2024107.73108.74106.53106.89106.89-0.99%1,407,300
Sep 24, 2024108.85109.31106.33107.96107.96-0.25%3,377,900
Sep 23, 2024107.00109.00106.71108.23108.231.38%1,711,500
Sep 20, 2024106.59107.81105.02106.76106.760.02%8,426,000
Sep 19, 2024105.00107.59104.11106.74106.744.14%4,844,221
Sep 18, 2024101.25104.32101.25102.50102.501.21%2,357,614
Sep 17, 2024102.75103.05100.20101.27101.271.29%2,450,100
Sep 16, 202498.16100.1597.1799.9899.981.56%2,332,500
Sep 13, 202497.4499.7097.4498.4498.441.65%1,547,606
Sep 12, 202496.0097.7594.6696.8496.84-0.24%2,810,014