TSX:SHOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	206.15	213.06	203.25	208.66	-	1.09%	1,394,288
Aug 6, 2026	200.88	207.59	199.43	206.42	206.42	2.20%	2,732,795
Aug 5, 2026	209.08	216.00	199.99	201.97	201.97	16.47%	4,979,765
Aug 4, 2026	167.21	173.90	165.52	173.41	173.41	5.62%	2,872,685
Jul 31, 2026	170.25	171.43	161.78	164.18	164.18	-4.28%	2,488,168
Jul 30, 2026	178.49	178.49	171.25	171.52	171.52	-5.62%	1,553,013
Jul 29, 2026	182.00	187.79	181.50	181.73	181.73	-1.19%	1,656,350
Jul 28, 2026	180.10	188.78	180.10	183.92	183.92	2.67%	2,951,323
Jul 27, 2026	166.41	179.21	166.37	179.14	179.14	11.64%	5,308,407
Jul 24, 2026	159.16	161.49	156.91	160.46	160.46	1.65%	1,299,084
Jul 23, 2026	164.73	165.51	156.45	157.86	157.86	-5.41%	2,765,538
Jul 22, 2026	173.88	173.99	164.40	166.88	166.88	-3.95%	1,642,438
Jul 21, 2026	170.88	175.00	168.50	173.74	173.74	-0.82%	1,548,679
Jul 20, 2026	173.59	180.32	173.45	175.17	175.17	1.12%	2,556,876
Jul 17, 2026	173.41	174.50	169.81	173.23	173.23	-1.44%	1,587,076
Jul 16, 2026	174.46	179.68	170.80	175.76	175.76	1.24%	1,674,231
Jul 15, 2026	178.01	179.53	170.06	173.61	173.61	-1.83%	2,567,536
Jul 14, 2026	171.04	177.24	168.75	176.84	176.84	0.15%	1,690,056
Jul 13, 2026	175.58	179.26	172.14	176.57	176.57	1.76%	2,058,341
Jul 10, 2026	178.94	184.96	173.35	173.51	173.51	-0.54%	1,497,495
Jul 9, 2026	165.98	174.63	165.53	174.45	174.45	3.41%	1,649,414
Jul 8, 2026	170.70	171.17	163.45	168.69	168.69	-2.60%	2,262,491
Jul 7, 2026	173.67	178.78	172.50	173.20	173.20	1.46%	2,211,019
Jul 6, 2026	169.67	172.68	164.60	170.70	170.70	-0.42%	1,906,070
Jul 3, 2026	170.09	171.80	169.53	171.42	171.42	1.04%	1,036,315
Jul 2, 2026	167.55	171.97	167.55	169.65	169.65	4.55%	1,951,703
Jun 30, 2026	160.97	164.92	160.10	162.26	162.26	-0.04%	1,854,404
Jun 29, 2026	168.59	171.27	161.92	162.32	162.32	-2.04%	3,215,413
Jun 26, 2026	158.90	167.16	158.52	165.70	165.70	4.62%	2,318,373
Jun 25, 2026	162.00	164.39	158.08	158.39	158.39	-2.58%	1,566,991
Jun 24, 2026	152.80	162.94	152.20	162.59	162.59	6.12%	2,446,487
Jun 23, 2026	152.78	156.20	151.73	153.21	153.21	0.16%	1,624,998
Jun 22, 2026	150.51	158.00	150.27	152.97	152.97	0.92%	1,593,988
Jun 19, 2026	151.87	153.00	150.75	151.58	151.58	-1.40%	4,017,237
Jun 18, 2026	152.92	154.95	149.90	153.74	153.74	0.67%	1,563,514
Jun 17, 2026	157.84	159.99	152.22	152.71	152.71	-3.65%	2,551,599
Jun 16, 2026	157.01	160.36	156.25	158.49	158.49	0.78%	1,735,756
Jun 15, 2026	155.00	161.30	154.18	157.27	157.27	3.83%	1,742,646
Jun 12, 2026	154.20	155.00	149.50	151.47	151.47	-1.78%	1,925,141
Jun 11, 2026	150.19	154.34	146.00	154.22	154.22	2.18%	1,953,103
Jun 10, 2026	151.01	153.57	148.05	150.93	150.93	-2.08%	1,587,543
Jun 9, 2026	154.64	162.99	149.73	154.13	154.13	-0.34%	1,495,943
Jun 8, 2026	157.50	159.88	154.30	154.65	154.65	1.22%	1,821,713
Jun 5, 2026	158.91	161.00	151.06	152.79	152.79	-5.42%	1,480,712
Jun 4, 2026	160.52	163.69	158.70	161.54	161.54	2.84%	1,201,944
Jun 3, 2026	159.87	160.00	156.30	157.08	157.08	-3.01%	1,906,230
Jun 2, 2026	167.59	168.30	159.86	161.95	161.95	-5.66%	2,277,208
Jun 1, 2026	166.19	172.46	164.92	171.67	171.67	4.42%	1,948,569
May 29, 2026	159.89	165.16	156.51	164.41	164.41	3.79%	5,342,289
May 28, 2026	147.28	158.79	147.28	158.41	158.41	7.42%	3,299,745