Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 181.77
+0.97 (0.54%)
Sep 16, 2026, 4:00 PM EST
TSX:SHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 181.30 | 184.90 | 179.60 | 181.77 | 181.77 | 0.54% | 1,262,084 |
| Sep 15, 2026 | 184.27 | 185.60 | 180.43 | 180.80 | 180.80 | -2.89% | 1,100,072 |
| Sep 14, 2026 | 179.30 | 187.24 | 178.39 | 186.18 | 186.18 | 4.36% | 1,365,786 |
| Sep 11, 2026 | 180.15 | 182.94 | 178.21 | 178.41 | 178.41 | 1.87% | 1,427,144 |
| Sep 10, 2026 | 171.36 | 178.30 | 171.35 | 175.14 | 175.14 | 0.01% | 1,534,898 |
| Sep 9, 2026 | 188.75 | 190.00 | 174.01 | 175.13 | 175.13 | -5.35% | 2,229,908 |
| Sep 8, 2026 | 195.13 | 195.13 | 182.60 | 185.03 | 185.03 | -7.84% | 2,217,119 |
| Sep 4, 2026 | 200.40 | 206.91 | 200.40 | 200.76 | 200.76 | -0.10% | 1,112,041 |
| Sep 3, 2026 | 198.07 | 201.81 | 196.16 | 200.96 | 200.96 | 2.26% | 1,357,717 |
| Sep 2, 2026 | 194.74 | 196.55 | 192.88 | 196.51 | 196.51 | 0.97% | 1,663,452 |
| Sep 1, 2026 | 200.13 | 202.00 | 193.51 | 194.62 | 194.62 | -4.72% | 2,174,984 |
| Aug 31, 2026 | 209.00 | 209.68 | 201.08 | 204.27 | 204.27 | -3.84% | 2,161,759 |
| Aug 28, 2026 | 214.13 | 217.29 | 211.97 | 212.42 | 212.42 | -0.59% | 1,625,391 |
| Aug 27, 2026 | 210.15 | 215.69 | 208.50 | 213.67 | 213.67 | 2.48% | 3,813,091 |
| Aug 26, 2026 | 211.39 | 212.80 | 208.50 | 208.50 | 208.50 | -2.04% | 1,024,098 |
| Aug 25, 2026 | 208.01 | 214.00 | 207.09 | 212.84 | 212.84 | 2.51% | 1,676,970 |
| Aug 24, 2026 | 204.67 | 209.76 | 203.00 | 207.63 | 207.63 | 0.97% | 885,053 |
| Aug 21, 2026 | 203.83 | 205.95 | 199.60 | 205.63 | 205.63 | 1.11% | 1,306,027 |
| Aug 20, 2026 | 201.10 | 204.75 | 198.57 | 203.37 | 203.37 | 0.38% | 1,756,477 |
| Aug 19, 2026 | 203.42 | 206.87 | 201.15 | 202.61 | 202.61 | -0.65% | 1,749,386 |
| Aug 18, 2026 | 204.97 | 208.71 | 203.27 | 203.93 | 203.93 | -1.20% | 1,378,436 |
| Aug 17, 2026 | 211.41 | 212.32 | 205.50 | 206.40 | 206.40 | -3.71% | 2,001,913 |
| Aug 14, 2026 | 220.08 | 220.60 | 212.77 | 214.35 | 214.35 | -3.00% | 1,447,613 |
| Aug 13, 2026 | 212.29 | 221.12 | 210.86 | 220.97 | 220.97 | 5.33% | 2,097,517 |
| Aug 12, 2026 | 211.44 | 213.45 | 207.33 | 209.78 | 209.78 | -1.19% | 1,904,661 |
| Aug 11, 2026 | 215.54 | 216.00 | 211.24 | 212.30 | 212.30 | -1.76% | 3,415,942 |
| Aug 10, 2026 | 209.78 | 216.91 | 208.00 | 216.10 | 216.10 | 2.24% | 3,065,204 |
| Aug 7, 2026 | 206.15 | 213.09 | 203.25 | 211.37 | 211.37 | 2.40% | 3,058,692 |
| Aug 6, 2026 | 200.88 | 207.59 | 199.43 | 206.42 | 206.42 | 2.20% | 2,758,795 |
| Aug 5, 2026 | 209.08 | 216.00 | 199.99 | 201.97 | 201.97 | 16.47% | 4,980,365 |
| Aug 4, 2026 | 167.21 | 173.90 | 165.52 | 173.41 | 173.41 | 5.62% | 2,871,985 |
| 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% | 2,951,123 |
| Jul 27, 2026 | 166.41 | 179.21 | 166.37 | 179.14 | 179.14 | 11.64% | 5,309,207 |
| 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% | 1,548,279 |
| 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% | 2,567,736 |
| 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% | 2,059,541 |
| 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% | 2,213,119 |